茂迪 (6244)-大昌-新店券商分點個股進出

台股 » 個股 » 茂迪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂迪

(6244)

可現股當沖

股價
28.65
漲跌
▲0.55
漲幅
+1.96%
成交量
2,329張
產業
上櫃光電類股
602人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

茂迪 (6244)籌碼相關－大昌-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	0	0.00	85	28.63	28.65	-85	4,141	-2.05%
2024/06/06	14	28.33	6	28.58	28.10	8	4,139	0.19%
2024/06/05	7	28.83	52	28.85	29.00	-45	4,099	-1.10%
2024/06/03	0	0.00	1	27.55	28.35	-1	4,035	-0.02%
2024/05/30	0	0.00	10	28.05	27.70	-10	4,017	-0.25%
2024/05/29	1	28.15	6	28.11	28.05	-5	4,008	-0.12%
2024/05/27	0	0.00	5	27.65	27.75	-5	4,084	-0.12%
2024/05/24	6	27.46	1	27.55	27.40	5	4,074	0.12%
2024/05/23	26	28.27	1	29.10	27.90	25	4,055	0.62%
2024/05/22	6	28.71	7	28.89	28.40	-1	4,006	-0.02%
2024/05/21	9	28.07	0	0.00	28.00	9	3,918	0.23%
2024/05/20	4	28.44	9.5	28.34	28.15	-5.5	3,905	-0.14%
2024/05/17	13.5	28.90	41	28.76	28.70	-27.5	3,809	-0.72%
2024/05/16	0	0.00	10.4	27.17	27.20	-10.4	3,477	-0.30%
2024/05/15	2	27.13	0	0.00	26.80	2	3,451	0.06%
2024/05/13	3	26.38	2	26.20	26.15	1	3,401	0.03%
2024/05/10	2	26.55	0	0.00	26.30	2	3,371	0.06%
2024/05/09	1	26.00	0	0.00	25.95	1	3,295	0.03%
2024/05/08	3	26.25	0	0.00	26.30	3	3,274	0.09%
2024/05/07	10	26.05	1	26.40	26.05	9	3,261	0.28%
2024/05/03	1	26.50	1	26.30	26.35	0	3,234	0.00%
2024/05/02	8	26.28	0.5	26.35	26.25	7.5	3,209	0.23%
2024/04/30	0	0.00	0.6	26.75	26.70	-0.6	3,183	-0.02%
2024/04/29	10	26.65	0	0.00	26.75	10	3,171	0.32%
2024/04/26	3	26.68	0	0.00	26.65	3	3,158	0.09%
2024/04/25	21	27.04	0	0.00	26.75	21	3,162	0.66%
2024/04/24	1	27.65	0.1	27.60	27.35	0.9	3,137	0.03%
2024/04/23	38	26.97	0	0.00	26.90	38	3,087	1.23%
2024/04/22	3	27.75	12	27.55	27.00	-9	3,057	-0.29%
2024/04/19	9	28.18	2	28.15	27.60	7	3,058	0.23%
2024/04/18	2	28.83	7	28.98	28.55	-5	2,712	-0.18%
2024/04/17	3	28.32	2	28.50	28.30	1	2,633	0.04%
2024/04/16	1	27.55	1	27.50	27.90	0	2,547	0.00%
2024/04/15	0	0.00	2	28.23	27.90	-2	2,549	-0.08%
2024/04/12	0	0.00	4	28.15	27.95	-4	2,517	-0.16%
2024/04/11	5	27.60	4	27.69	27.55	1	2,485	0.04%
2024/04/10	6	28.38	20	28.51	28.15	-14	2,465	-0.57%
2024/04/09	3	27.50	0	0.00	27.30	3	2,369	0.13%
2024/04/08	0	0.00	2	27.00	27.80	-2	2,351	-0.09%
2024/04/03	0	0.00	1	27.15	27.15	-1	2,319	-0.04%
2024/04/01	1	27.60	0	0.00	27.55	1	2,314	0.04%
2024/03/29	6	27.84	4	28.20	27.75	2	2,303	0.09%
2024/03/28	6	28.14	16	28.06	28.25	-10	2,231	-0.45%
2024/03/26	4	27.75	10	28.00	27.50	-6	2,131	-0.28%
2024/03/25	3	27.88	11.5	28.04	27.75	-8.5	2,244	-0.38%
2024/03/22	26	28.04	34	28.03	28.10	-8	2,246	-0.36%
2024/03/21	16.5	27.61	10	27.55	27.90	6.5	2,120	0.31%
2024/03/19	10	26.10	0	0.00	26.00	10	2,030	0.49%
2024/03/18	1	26.60	0	0.00	26.35	1	2,014	0.05%
2024/03/15	0	0.00	10	27.10	26.85	-10	2,008	-0.50%
2024/03/13	10	26.35	0	0.00	26.20	10	1,943	0.51%
2024/03/11	1	27.05	0	0.00	26.90	1	1,928	0.05%
2024/03/08	4	26.00	0	0.00	25.85	4	1,913	0.21%
2024/03/07	7	26.86	8	26.79	26.65	-1	1,901	-0.05%
2024/03/06	6	27.23	1	27.25	27.20	5	1,899	0.26%
2024/03/05	2.2	27.24	2	27.15	26.80	0.2	1,882	0.01%
2024/03/04	6	27.16	0	0.00	27.00	6	1,870	0.32%
2024/03/01	5	27.35	1	27.25	27.35	4	1,861	0.21%
2024/02/29	3	26.78	17	27.43	27.65	-14	1,826	-0.77%
2024/02/27	2	26.15	10	26.00	25.95	-8	1,781	-0.45%
2024/02/26	70	26.45	7	26.36	26.40	63	1,781	3.54%
2024/02/22	7	26.53	0	0.00	26.20	7	1,777	0.39%
2024/02/21	9	26.58	0	0.00	26.50	9	1,813	0.50%
2024/02/20	1	25.95	0	0.00	25.95	1	1,800	0.06%
2024/02/19	0	0.00	2	26.40	26.35	-2	1,787	-0.11%
2024/02/16	2	25.85	2	25.80	25.85	0	1,792	0.00%
2024/02/05	2	25.48	0	0.00	25.40	2	1,772	0.11%
2024/02/01	0	0.00	4	26.10	26.15	-4	1,832	-0.22%
2024/01/30	0	0.00	7	26.13	26.10	-7	1,897	-0.37%
2024/01/29	10	26.00	2	26.15	26.20	8	1,920	0.42%
2024/01/26	0	0.00	1	26.25	26.15	-1	1,940	-0.05%
2024/01/24	0	0.00	20	26.70	26.60	-20	1,974	-1.01%
2024/01/22	10	26.40	0	0.00	26.35	10	2,140	0.47%
2024/01/18	1	26.05	0	0.00	25.90	1	2,169	0.05%
2024/01/17	3	26.03	2	26.05	26.00	1	2,196	0.05%
2024/01/16	1.2	26.87	0	0.00	26.70	1.2	2,269	0.05%
2024/01/15	2	27.65	0	0.00	27.60	2	2,351	0.09%
2024/01/12	0	0.00	2	26.60	26.45	-2	2,547	-0.08%
2024/01/11	2	26.48	0	0.00	26.45	2	2,644	0.08%
2024/01/10	10	26.55	0	0.00	26.55	10	2,733	0.37%
2024/01/03	0	0.00	1	27.75	27.75	-1	2,969	-0.03%
2023/12/27	0	0.00	6	28.35	28.45	-6	3,038	-0.20%
2023/12/25	5	28.05	0	0.00	27.90	5	3,064	0.16%
2023/12/22	5	28.72	0	0.00	28.30	5	3,041	0.16%
2023/12/21	5	28.50	1	28.30	28.45	4	3,022	0.13%
2023/12/20	8	29.30	13.9	29.15	28.85	-5.9	2,991	-0.20%
2023/12/19	0	0.00	1	28.10	28.10	-1	2,852	-0.04%
2023/12/18	2	29.00	1	28.80	28.80	1	2,836	0.04%
2023/12/15	1	28.55	0	0.00	28.70	1	2,832	0.04%
2023/12/14	1	28.70	0	0.00	28.15	1	2,791	0.04%
2023/12/08	1	27.95	0	0.00	27.95	1	2,753	0.04%
2023/12/06	0	0.00	2	28.50	28.30	-2	2,795	-0.07%
2023/12/05	0	0.00	1	28.30	28.45	-1	2,791	-0.04%
2023/12/04	1	27.95	0	0.00	27.90	1	2,763	0.04%
2023/12/01	2	28.60	3	28.50	28.35	-1	2,738	-0.04%
2023/11/29	0	0.00	5	28.40	28.15	-5	2,736	-0.18%
2023/11/28	1	28.35	6.3	28.38	28.25	-5.3	2,746	-0.19%
2023/11/27	11	28.49	0	0.00	28.30	11	2,772	0.40%
2023/11/24	0	0.00	1	28.90	28.85	-1	2,761	-0.04%
2023/11/22	0	0.00	10	28.90	28.35	-10	2,807	-0.36%
2023/11/20	1	28.50	1	28.35	28.40	0	2,813	0.00%
2023/11/17	0	0.00	1	28.15	28.05	-1	2,781	-0.04%
2023/11/16	0	0.00	1	28.00	28.00	-1	2,798	-0.04%
2023/11/15	1	27.70	2	27.70	28.00	-1	2,807	-0.04%
2023/11/13	2	27.53	2	27.35	27.30	0	2,824	0.00%
2023/11/10	4	27.45	0	0.00	27.40	4	2,840	0.14%
2023/11/09	12	27.72	1	27.60	27.60	11	2,840	0.39%
2023/11/06	1	28.60	11	28.70	28.80	-10	2,786	-0.36%
2023/11/02	1	27.50	0	0.00	27.50	1	2,773	0.04%
2023/10/31	13	27.67	21	27.93	27.30	-8	2,787	-0.29%
2023/10/30	20	29.11	0	0.00	28.65	20	2,760	0.72%
2023/10/27	0	0.00	5	28.05	27.90	-5	2,671	-0.19%
2023/10/24	2	29.45	3	29.32	29.45	-1	2,667	-0.04%
2023/10/23	4	29.51	1	29.50	29.90	3	2,589	0.12%
2023/10/20	0	0.00	3	28.00	29.05	-3	2,528	-0.12%
2023/10/19	5	28.46	6	28.41	28.45	-1	2,366	-0.04%
2023/10/18	1	29.30	3	29.37	29.30	-2	2,325	-0.09%
2023/10/17	5	28.70	7	28.98	29.05	-2	2,255	-0.09%
2023/10/16	11	28.90	19	28.84	28.90	-8	2,244	-0.36%
2023/10/13	1	28.00	1	28.15	27.95	0	2,173	0.00%
2023/10/11	7	27.30	15	27.26	27.35	-8	2,235	-0.36%
2023/10/06	7	28.81	10	28.47	28.75	-3	2,232	-0.13%
2023/10/05	7	28.28	1	27.75	28.65	6	2,271	0.26%
2023/10/04	4	27.15	1	27.30	27.05	3	2,236	0.13%
2023/10/03	0	0.00	1	27.35	27.35	-1	2,269	-0.04%
2023/09/28	1	27.15	0	0.00	27.15	1	2,553	0.04%
2023/09/25	1	26.75	0	0.00	26.65	1	2,822	0.04%
2023/09/22	0	0.00	2	26.55	26.55	-2	2,894	-0.07%
2023/09/21	1	26.40	1	26.25	26.20	0	2,921	0.00%
2023/09/20	0	0.00	2	26.40	26.40	-2	3,004	-0.07%
2023/09/19	2	26.95	1	26.85	26.85	1	3,043	0.03%
2023/09/14	2	27.40	0	0.00	27.45	2	3,647	0.05%
2023/09/13	0	0.00	1	27.15	27.05	-1	3,737	-0.03%
2023/09/08	1	28.00	0	0.00	28.00	1	3,937	0.03%
2023/09/04	0	0.00	20	28.69	28.45	-20	4,249	-0.47%
2023/09/01	1	29.20	1	28.90	29.00	0	4,467	0.00%
2023/08/31	30	29.20	0	0.00	29.35	30	4,552	0.66%
2023/08/30	0	0.00	2	28.80	28.95	-2	4,622	-0.04%
2023/08/29	1	28.75	1	28.85	28.60	0	4,686	0.00%
2023/08/28	0	0.00	4	29.31	28.75	-4	4,696	-0.09%
2023/08/24	1	28.50	0	0.00	28.20	1	4,806	0.02%
2023/08/23	0	0.00	1	28.00	28.00	-1	4,921	-0.02%
2023/08/22	5	28.00	0	0.00	28.00	5	4,980	0.10%
2023/08/21	2	28.65	1	28.65	28.60	1	5,026	0.02%
2023/08/18	5	28.40	2	28.20	28.15	3	5,062	0.06%
2023/08/15	2	28.55	0	0.00	28.45	2	5,227	0.04%
2023/08/14	1	28.60	2	28.35	28.10	-1	5,420	-0.02%
2023/08/10	6	28.65	2	28.35	28.35	4	5,522	0.07%
2023/08/09	9	28.97	1	29.15	28.95	8	5,615	0.14%
2023/08/08	2	29.25	1	29.25	29.05	1	5,679	0.02%
2023/08/04	1	29.25	0	0.00	29.55	1	5,955	0.02%
2023/08/02	0	0.00	6	29.80	29.45	-6	6,419	-0.09%
2023/08/01	0	0.00	5	29.95	29.95	-5	6,528	-0.08%
2023/07/31	1	30.35	3	30.48	30.05	-2	7,170	-0.03%
2023/07/28	1	30.55	1	30.65	30.65	0	7,389	0.00%
2023/07/27	5	30.45	4	29.75	30.45	1	7,577	0.01%
2023/07/26	4	29.83	0	0.00	29.75	4	7,874	0.05%
2023/07/25	4	29.66	5	29.92	30.25	-1	7,980	-0.01%
2023/07/24	1	29.75	6	29.76	29.90	-5	8,168	-0.06%
2023/07/21	22	30.45	0	0.00	30.30	22	8,300	0.27%
2023/07/19	1	31.35	2.1	31.33	31.25	-1.1	8,722	-0.01%
2023/07/18	2	31.90	0	0.00	31.90	2	9,859	0.02%
2023/07/17	0	0.00	3	33.20	33.05	-3	11,062	-0.03%
2023/07/14	2	32.75	2	32.55	32.55	0	11,866	0.00%
2023/07/13	0	0.00	1	32.80	32.30	-1	12,521	-0.01%
2023/07/12	8	33.16	1	33.40	32.75	7	12,611	0.06%
2023/07/11	1	33.45	0	0.00	33.45	1	12,674	0.01%
2023/07/10	5	33.70	6	33.73	33.55	-1	12,884	-0.01%
2023/07/07	12	33.68	18	33.79	33.75	-6	13,498	-0.04%
2023/07/06	11	35.36	10	35.02	34.75	1	13,512	0.01%
2023/07/05	21	34.96	26	34.95	34.50	-5	13,480	-0.04%
2023/07/04	7	34.23	5	34.40	34.00	2	13,445	0.01%
2023/07/03	5	34.30	11	34.19	34.20	-6	13,490	-0.04%
2023/06/30	1	34.15	5	34.14	34.10	-4	13,564	-0.03%
2023/06/29	1	33.75	1	33.75	33.95	0	13,763	0.00%
2023/06/28	15	33.82	16	33.83	33.35	-1	13,837	-0.01%
2023/06/27	11	33.65	17	33.70	33.25	-6	13,985	-0.04%
2023/06/26	4	33.30	2	33.33	33.25	2	14,697	0.01%
2023/06/20	11	34.38	5	34.29	34.60	6	15,218	0.04%
2023/06/19	5	32.60	7	32.67	32.80	-2	15,091	-0.01%
2023/06/16	9	33.23	8	32.80	33.40	1	15,871	0.01%
2023/06/15	2	32.40	2	32.35	32.50	0	16,934	0.00%
2023/06/14	14	32.85	6	32.64	32.60	8	17,638	0.05%
2023/06/13	17	32.45	7	32.43	32.35	10	17,951	0.06%
2023/06/12	1	32.60	0	0.00	32.50	1	18,348	0.01%
2023/06/09	1	33.85	3	33.60	33.60	-2	18,647	-0.01%
2023/06/08	3	33.83	11	33.81	33.75	-8	18,627	-0.04%
2023/06/07	37	33.33	22	33.43	33.20	15	18,570	0.08%
2023/06/06	1	34.30	1	34.30	34.30	0	18,397	0.00%
2023/06/05	16	35.23	2	35.38	35.10	14	18,382	0.08%
2023/06/02	5	34.58	1	34.70	34.80	4	18,313	0.02%
2023/06/01	0	0.00	1	34.35	34.25	-1	18,296	-0.01%
2023/05/31	1	34.80	1	34.90	34.75	0	18,245	0.00%
2023/05/30	3	34.68	11	34.56	34.65	-8	18,217	-0.04%
2023/05/29	8	35.29	0	0.00	35.40	8	18,102	0.04%
2023/05/26	4	34.69	11	34.45	34.00	-7	17,977	-0.04%
2023/05/25	15	34.65	12	34.43	34.55	3	17,928	0.02%
2023/05/24	5	35.02	3	35.03	34.90	2	17,889	0.01%
2023/05/23	0	0.00	5	34.90	34.90	-5	17,855	-0.03%
2023/05/22	7	34.81	8	34.92	35.10	-1	17,845	-0.01%
2023/05/19	2	34.83	7	34.34	34.10	-5	17,826	-0.03%
2023/05/18	18.1	34.44	14	34.40	34.65	4.1	17,750	0.02%
2023/05/16	5	35.03	0	0.00	35.00	5	17,505	0.03%
2023/05/15	9	34.78	4	34.89	34.60	5	17,437	0.03%
2023/05/12	18	33.84	3	34.10	34.10	15	17,348	0.09%
2023/05/11	7	34.27	32	33.94	33.80	-25	17,294	-0.14%
2023/05/10	10	34.32	24.1	34.42	34.35	-14.1	17,229	-0.08%
2023/05/09	120	35.35	30	35.04	34.50	90	17,048	0.53%	大買/
2023/05/08	31	38.31	4	38.35	38.30	27	16,604	0.16%
2023/05/05	66	39.26	83	39.92	38.50	-17	16,567	-0.10%
2023/05/04	14	39.13	2	39.70	39.70	12	16,043	0.07%
2023/05/03	11	39.03	8	39.73	39.70	3	15,936	0.02%
2023/05/02	7	39.09	10	39.16	39.30	-3	15,785	-0.02%
2023/04/28	18	37.99	4	37.98	37.75	14	15,503	0.09%
2023/04/27	13	37.97	11	37.64	37.55	2	15,413	0.01%
2023/04/26	17	37.91	8	38.33	38.75	9	15,186	0.06%
2023/04/25	37	38.43	31	38.61	37.75	6	14,976	0.04%
2023/04/24	32	38.90	2	39.00	39.10	30	14,726	0.20%
2023/04/21	73	39.92	122	40.55	38.55	-49	14,513	-0.34%	大賣/
2023/04/20	141	41.55	99	41.09	40.00	42	13,345	0.31%	大買/
2023/04/19	13	40.11	109.4	40.63	41.40	-96.4	12,094	-0.80%	大賣/
2023/04/18	66	37.97	178	38.73	37.65	-112	11,245	-1.00%	大賣/鉅額交易
2023/04/17	14	36.63	2	36.78	36.65	12	10,662	0.11%
2023/04/14	11	36.84	23	37.09	36.70	-12	10,675	-0.11%
2023/04/13	15	37.53	16	37.11	36.85	-1	10,604	-0.01%
2023/04/12	33	37.58	126	37.51	38.00	-93	10,387	-0.90%	大賣/
2023/04/11	10	36.70	4	36.63	36.45	6	9,806	0.06%
2023/04/10	15	36.51	15	36.65	36.65	0	9,750	0.00%
2023/04/07	5	36.46	7	36.66	36.45	-2	9,726	-0.02%
2023/04/06	5	36.58	2	36.50	36.40	3	9,689	0.03%
2023/03/31	13	36.17	22	36.20	36.65	-9	9,633	-0.09%
2023/03/30	44	36.47	23	36.70	36.30	21	9,552	0.22%
2023/03/29	3	35.88	62	35.96	36.20	-59	9,305	-0.63%
2023/03/28	23	35.90	23	35.78	35.75	0	9,264	0.00%
2023/03/27	143	36.86	21	37.40	36.45	122	9,109	1.34%	大買/鉅額交易
2023/03/24	40	35.68	22.3	35.72	36.15	17.7	8,632	0.21%
2023/03/23	36	36.51	10.1	36.37	36.30	25.9	8,497	0.30%
2023/03/22	15	36.26	26.1	36.10	36.25	-11.1	8,257	-0.13%
2023/03/21	32	36.23	43.2	36.04	36.50	-11.2	8,187	-0.14%
2023/03/20	82	34.90	52	35.16	35.80	30	8,002	0.37%
2023/03/17	22.3	32.75	79	33.51	33.90	-56.7	7,013	-0.81%
2023/03/16	43	31.40	54	31.06	30.85	-11	6,466	-0.17%
2023/03/15	31	31.86	76.9	31.54	31.95	-45.9	6,122	-0.75%
2023/03/14	59	30.36	36	30.45	30.00	23	5,647	0.41%
2023/03/13	0	0.00	7	29.00	29.20	-7	5,236	-0.13%
2023/03/10	1	29.45	0	0.00	29.15	1	5,226	0.02%
2023/03/09	14	29.90	47	29.54	29.35	-33	5,209	-0.63%
2023/03/08	8	29.73	11	29.62	29.85	-3	5,152	-0.06%
2023/03/07	4	29.50	1	29.60	29.30	3	5,071	0.06%
2023/03/06	0	0.00	10	29.20	29.35	-10	5,033	-0.20%
2023/03/02	3	28.50	6	28.55	28.75	-3	4,967	-0.06%
2023/02/24	2	28.40	0	0.00	28.35	2	4,975	0.04%
2023/02/23	2	28.50	10	28.70	28.60	-8	4,979	-0.16%
2023/02/22	2	28.45	0	0.00	28.40	2	4,968	0.04%
2023/02/21	21	29.05	13	29.12	28.90	8	4,941	0.16%
2023/02/20	10	28.90	0	0.00	28.95	10	4,946	0.20%
2023/02/17	4	29.41	4	29.10	29.15	0	4,944	0.00%
2023/02/16	1	28.95	0	0.00	28.90	1	4,878	0.02%
2023/02/13	10	28.60	0	0.00	28.60	10	4,871	0.21%
2023/02/10	0	0.00	20	29.20	28.50	-20	4,872	-0.41%
2023/02/09	15	28.77	0	0.00	28.75	15	4,853	0.31%
2023/02/08	52	29.16	3	29.37	29.00	49	4,838	1.01%
2023/02/07	0	0.00	10	29.75	29.50	-10	4,774	-0.21%
2023/02/06	11	29.49	2	29.45	29.50	9	4,755	0.19%
2023/02/03	11	29.18	32	29.83	29.95	-21	4,725	-0.44%
2023/02/02	5	29.80	2	29.85	29.45	3	4,613	0.07%
2023/02/01	33	29.15	20	29.60	29.20	13	4,482	0.29%
2023/01/31	0	0.00	10.5	29.00	29.00	-10.5	4,343	-0.24%
2023/01/30	30	28.75	3	28.67	28.65	27	4,268	0.63%
2023/01/17	10	28.00	0.2	27.75	28.40	9.8	4,237	0.23%
2023/01/13	5	27.65	1	27.55	27.70	4	4,314	0.09%
2023/01/12	1	27.95	0	0.00	27.70	1	4,376	0.02%
2023/01/11	0	0.00	13	28.43	28.25	-13	4,366	-0.30%
2023/01/10	4	28.58	0	0.00	28.35	4	4,376	0.09%
2023/01/09	0	0.00	4.5	28.66	28.70	-4.5	4,382	-0.10%
2023/01/05	10	28.99	20	28.67	28.45	-10	4,393	-0.23%
2023/01/04	25	29.55	23	29.33	29.50	2	4,308	0.05%
2023/01/03	24	28.50	1	28.40	28.50	23	4,166	0.55%
2022/12/29	3	28.42	0	0.00	28.35	3	4,094	0.07%
2022/12/28	0	0.00	3	29.00	29.00	-3	4,035	-0.07%
2022/12/27	0	0.00	4	28.63	28.80	-4	3,958	-0.10%
2022/12/26	0	0.00	2	28.75	28.70	-2	3,876	-0.05%
2022/12/23	1	27.85	0.3	28.40	28.35	0.7	3,780	0.02%
2022/12/22	1	27.80	2	28.23	28.35	-1	3,752	-0.03%
2022/12/21	7	27.35	2	27.30	27.40	5	3,735	0.13%
2022/12/20	13	27.46	22	27.51	27.25	-9	3,726	-0.24%
2022/12/19	3	28.52	21	28.15	28.00	-18	3,681	-0.49%
2022/12/16	28	30.07	1.5	30.30	28.95	26.5	3,607	0.73%
2022/12/15	23	30.31	4	30.13	30.60	19	3,320	0.57%
2022/12/14	5	29.87	4	29.98	30.05	1	3,180	0.03%
2022/12/13	5	29.61	5	29.41	29.10	0	2,984	0.00%
2022/12/12	48	31.29	14.3	30.73	30.70	33.7	2,828	1.19%
2022/12/09	0	0.00	88.7	29.99	30.00	-88.7	2,264	-3.92%
2022/12/08	1.5	27.40	20	27.50	27.30	-18.5	2,063	-0.90%
2022/12/07	20	25.84	0	0.00	25.10	20	1,868	1.07%
2022/12/05	2	26.30	0	0.00	26.15	2	1,929	0.10%
2022/11/30	0	0.00	5	25.67	25.85	-5	1,995	-0.25%
2022/11/29	0	0.00	2	25.05	25.75	-2	2,037	-0.10%
2022/11/28	4	24.85	0	0.00	25.20	4	2,076	0.19%
2022/11/23	0	0.00	1	25.25	25.20	-1	2,451	-0.04%
2022/11/22	2	25.90	1	26.30	25.50	1	2,486	0.04%
2022/11/17	0.1	26.00	0	0.00	26.00	0.1	2,473	0.00%
2022/11/16	1	26.00	1	25.95	26.00	0	2,478	0.00%
2022/11/15	4	25.75	4	25.58	25.80	0	2,519	0.00%
2022/11/10	0	0.00	2	24.53	24.55	-2	2,493	-0.08%
2022/11/09	0	0.00	1	24.55	24.50	-1	2,526	-0.04%
2022/11/08	1	24.75	0	0.00	24.55	1	2,581	0.04%
2022/11/07	2.2	25.06	1	25.05	24.90	1.2	2,579	0.05%
2022/11/04	1	24.80	0	0.00	24.60	1	2,577	0.04%
2022/11/02	0	0.00	1	24.50	24.40	-1	2,657	-0.04%
2022/10/31	0	0.00	2	23.83	23.65	-2	2,707	-0.07%
2022/10/28	1	23.85	1	23.75	23.65	0	2,718	0.00%
2022/10/27	0	0.00	1	23.60	23.80	-1	2,733	-0.04%
2022/10/25	2	24.13	0	0.00	23.60	2	2,781	0.07%
2022/10/24	1	24.35	10	25.05	24.35	-9	2,809	-0.32%
2022/10/20	0	0.00	21	25.26	24.25	-21	2,715	-0.77%
2022/10/19	10	24.50	0	0.00	24.30	10	2,646	0.38%
2022/10/14	2	23.90	2	24.40	23.70	0	2,595	0.00%
2022/10/13	1	25.40	1	23.90	23.75	0	2,580	0.00%
2022/10/12	1	25.85	4	25.91	25.65	-3	2,575	-0.12%
2022/10/11	0	0.00	2	26.18	25.95	-2	2,581	-0.08%
2022/10/05	3	27.15	7	27.05	26.70	-4	2,608	-0.15%
2022/10/03	3	26.77	3	26.58	26.45	0	2,634	0.00%
2022/09/30	4	25.35	1	26.05	26.15	3	2,647	0.11%
2022/09/29	2	25.88	0	0.00	25.70	2	2,668	0.07%
2022/09/28	2	26.73	0	0.00	25.65	2	2,703	0.07%
2022/09/27	0.4	26.50	0.6	26.60	26.90	-0.2	2,777	-0.01%
2022/09/26	1	27.45	1	26.60	26.40	0	2,789	0.00%
2022/09/23	0	0.00	1	27.60	27.65	-1	2,790	-0.04%
2022/09/22	0	0.00	2	28.15	28.10	-2	2,805	-0.07%
2022/09/21	1	28.45	0	0.00	28.05	1	2,840	0.04%
2022/09/20	0.1	28.25	0	0.00	28.20	0.1	2,887	0.00%
2022/09/19	10	28.77	2	28.30	28.30	8	3,006	0.27%
2022/09/16	0	0.00	2	28.45	29.50	-2	2,994	-0.07%
2022/09/15	1	28.40	0	0.00	28.20	1	2,967	0.03%
2022/09/13	0	0.00	0	28.10	28.25	0	3,099	0.00%
2022/09/12	2	27.80	5	27.95	28.00	-3	3,090	-0.10%
2022/09/08	4	27.08	2	27.08	27.05	2	3,056	0.07%
2022/09/07	1	27.05	1	27.05	26.55	0	3,023	0.00%
2022/09/06	0	0.00	5	27.10	27.05	-5	2,997	-0.17%
2022/09/05	2.2	28.05	0	0.00	27.90	2.2	2,965	0.07%
2022/09/02	9	28.96	11	28.76	28.60	-2	2,917	-0.07%
2022/09/01	20	29.10	2.4	28.85	28.85	17.6	2,875	0.61%
2022/08/31	1.3	28.50	2	28.63	28.50	-0.7	2,800	-0.02%
2022/08/30	13	29.55	10	29.72	29.00	3	2,641	0.11%
2022/08/26	1	28.80	2	28.75	29.00	-1	2,509	-0.04%
2022/08/23	0	0.00	5	28.83	28.55	-5	2,479	-0.20%
2022/08/22	12	29.39	0	0.00	28.60	12	2,473	0.49%
2022/08/19	0	0.00	1	29.00	28.95	-1	2,414	-0.04%
2022/08/18	2	28.70	0	0.00	28.50	2	2,390	0.08%
2022/08/16	1	28.95	1	28.70	28.45	0	2,372	0.00%
2022/08/15	13	28.51	0	0.00	28.80	13	2,341	0.56%
2022/08/12	0	0.00	10	28.40	28.30	-10	2,296	-0.44%
2022/08/11	0	0.00	2	28.45	28.50	-2	2,291	-0.09%
2022/08/09	0	0.00	10	28.65	28.65	-10	2,303	-0.43%
2022/08/08	13	28.32	1	28.40	28.80	12	2,247	0.53%
2022/08/03	1	28.00	0	0.00	28.10	1	2,227	0.04%
2022/08/01	0	0.00	1	29.40	29.40	-1	2,232	-0.04%
2022/07/29	0	0.00	7	28.59	29.80	-7	2,207	-0.32%
2022/07/28	1	27.85	0	0.00	27.80	1	2,167	0.05%
2022/07/27	10	27.45	0	0.00	27.55	10	2,151	0.46%
2022/07/26	2	27.80	8	27.80	27.45	-6	2,148	-0.28%
2022/07/22	0	0.00	2	28.10	27.90	-2	2,151	-0.09%
2022/07/21	1	28.25	0	0.00	28.25	1	2,186	0.05%
2022/07/20	2	28.55	2	28.55	28.05	0	2,214	0.00%
2022/07/19	3	28.35	1	28.15	28.15	2	2,266	0.09%
2022/07/18	14	27.84	0	0.00	27.75	14	2,398	0.58%
2022/07/14	0	0.00	1	28.20	28.10	-1	2,469	-0.04%
2022/07/13	1	28.80	1	28.55	28.20	0	2,571	0.00%
2022/07/12	3	28.57	0	0.00	28.10	3	2,687	0.11%
2022/07/11	0	0.00	7	28.70	29.80	-7	2,723	-0.26%
2022/07/08	3	29.70	0	0.00	29.65	3	2,708	0.11%
2022/07/06	0	0.00	5	30.50	30.40	-5	2,742	-0.18%
2022/07/05	5	30.70	4	30.69	31.00	1	2,850	0.04%
2022/07/01	3	29.00	1	28.35	28.10	2	2,849	0.07%
2022/06/29	10	30.75	0	0.00	30.60	10	2,876	0.35%
2022/06/28	14	30.48	1	31.45	30.50	13	2,872	0.45%
2022/06/27	11	31.11	8	31.31	30.80	3	2,861	0.10%
2022/06/24	13	30.25	5	30.43	30.85	8	2,746	0.29%
2022/06/23	4	29.94	1.3	29.57	29.30	2.7	2,683	0.10%
2022/06/22	1	29.80	16	29.71	29.80	-15	2,606	-0.58%
2022/06/20	1	28.85	1	28.55	27.35	0	2,489	0.00%
2022/06/16	0	0.00	2	27.50	27.20	-2	2,633	-0.08%
2022/06/14	7	27.91	0	0.00	27.60	7	3,003	0.23%
2022/06/13	1	28.20	0	0.00	28.20	1	3,299	0.03%
2022/06/10	1	29.35	0	0.00	29.20	1	3,409	0.03%
2022/06/09	2	29.75	0	0.00	29.80	2	3,437	0.06%
2022/06/07	1	29.40	0	0.00	29.70	1	3,623	0.03%
2022/06/06	7	30.53	0	0.00	30.05	7	3,790	0.18%
2022/06/02	1	29.40	1	29.30	29.20	0	3,829	0.00%
2022/06/01	1	29.55	1	29.75	29.65	0	3,871	0.00%
2022/05/30	0	0.00	1	29.30	29.30	-1	4,124	-0.02%
2022/05/25	0	0.00	25	29.05	29.05	-25	4,260	-0.59%
2022/05/24	1	29.20	1	29.00	29.10	0	4,333	0.00%
2022/05/23	3	28.88	3	29.10	29.35	0	4,338	0.00%
2022/05/20	0	0.00	5	28.98	28.85	-5	4,349	-0.11%
2022/05/19	2	28.35	0	0.00	28.30	2	4,355	0.05%
2022/05/18	2	28.45	0	0.00	28.50	2	4,380	0.05%
2022/05/17	1	28.30	2	28.55	28.35	-1	4,392	-0.02%
2022/05/16	1	27.55	0	0.00	27.35	1	4,369	0.02%
2022/05/13	0	0.00	1	27.60	27.60	-1	4,362	-0.02%
2022/05/12	11	27.65	1	27.15	27.15	10	4,366	0.23%
2022/05/11	0	0.00	1	29.10	28.90	-1	4,354	-0.02%
2022/05/10	1	27.85	1	28.45	28.45	0	4,352	0.00%
2022/05/09	0	0.00	25	29.36	28.80	-25	4,350	-0.57%
2022/05/06	2	30.25	0	0.00	30.20	2	4,352	0.05%
2022/05/05	0	0.00	12	30.93	30.95	-12	4,367	-0.27%
2022/05/04	1	30.40	0	0.00	30.40	1	4,376	0.02%
2022/04/29	8	30.82	0	0.00	30.80	8	4,415	0.18%
2022/04/28	40	30.53	0	0.00	30.80	40	4,431	0.90%
2022/04/27	3	30.97	1	30.85	30.70	2	4,445	0.04%
2022/04/26	2	33.70	1	33.60	32.80	1	4,408	0.02%
2022/04/25	11	33.24	15	33.50	33.10	-4	4,395	-0.09%
2022/04/22	5	33.36	3	33.52	34.25	2	4,347	0.05%
2022/04/21	27	33.93	4	34.38	33.70	23	4,262	0.54%
2022/04/20	4	34.44	3	34.68	34.40	1	4,270	0.02%
2022/04/19	4	34.47	3	34.77	34.25	1	4,261	0.02%
2022/04/18	1	33.95	10	34.28	34.75	-9	4,262	-0.21%
2022/04/15	10	33.40	10	33.36	33.40	0	4,202	0.00%
2022/04/14	1	32.65	2	32.80	32.65	-1	4,210	-0.02%
2022/04/13	1	32.50	3	32.55	32.50	-2	4,274	-0.05%
2022/04/12	6	32.91	16	33.13	32.50	-10	4,366	-0.23%
2022/04/11	12	34.32	8	34.53	33.60	4	4,343	0.09%
2022/04/08	4.3	34.44	60	34.45	34.15	-55.7	4,218	-1.32%
2022/04/07	32	33.89	20	34.09	33.00	12	4,205	0.29%
2022/04/06	5	34.33	9	34.16	34.40	-4	4,239	-0.09%
2022/04/01	1	33.40	1	33.25	33.35	0	4,235	0.00%
2022/03/31	2	33.68	2	33.65	33.30	0	4,253	0.00%
2022/03/30	18	33.75	7	33.81	33.20	11	4,312	0.26%
2022/03/29	10	33.25	4	33.16	33.20	6	4,340	0.14%
2022/03/28	32	33.30	16	33.22	33.15	16	4,396	0.36%
2022/03/25	1	33.45	3	33.50	33.20	-2	4,460	-0.04%
2022/03/24	5	34.41	5	34.30	33.90	0	4,814	0.00%
2022/03/23	5	34.11	0	0.00	33.95	5	5,000	0.10%
2022/03/22	2	34.55	10	34.83	34.15	-8	5,151	-0.16%
2022/03/21	10	34.66	14	34.94	34.50	-4	5,298	-0.08%
2022/03/18	8	34.25	0	0.00	34.95	8	5,705	0.14%
2022/03/17	12	34.06	4	34.29	34.15	8	6,133	0.13%
2022/03/16	21	34.29	121	34.71	34.60	-100	6,484	-1.54%	大賣/
2022/03/15	4	33.15	5	33.09	32.05	-1	6,524	-0.02%
2022/03/14	0	0.00	7	33.31	33.10	-7	6,552	-0.11%
2022/03/11	23	33.09	0	0.00	33.50	23	6,626	0.35%
2022/03/10	15	33.26	6	32.83	33.40	9	6,798	0.13%
2022/03/09	4	33.14	7	33.18	33.30	-3	7,023	-0.04%
2022/03/08	1	31.80	0	0.00	31.60	1	6,930	0.01%
2022/03/07	1	31.55	14	31.55	31.50	-13	6,970	-0.19%
2022/03/04	12	33.50	7	32.82	32.70	5	7,165	0.07%
2022/03/03	23	33.52	21.3	33.54	33.45	1.7	7,322	0.02%
2022/03/02	11	32.31	1	32.05	32.50	10	7,421	0.13%
2022/03/01	0	0.00	1	32.00	31.80	-1	7,699	-0.01%
2022/02/25	0	0.00	3	30.92	30.85	-3	8,308	-0.04%
2022/02/24	9	31.09	5	30.22	30.00	4	8,609	0.05%
2022/02/23	0	0.00	2	30.85	30.85	-2	8,632	-0.02%
2022/02/22	6	30.59	7.7	30.78	30.55	-1.7	8,660	-0.02%
2022/02/21	8	31.27	1	31.35	31.35	7	8,707	0.08%
2022/02/18	2	31.00	0	0.00	31.10	2	8,723	0.02%
2022/02/17	5	31.55	0	0.00	31.25	5	8,766	0.06%
2022/02/16	1	31.40	2	31.35	31.40	-1	8,817	-0.01%
2022/02/15	0.6	31.45	1	31.20	31.15	-0.4	8,927	0.00%
2022/02/14	0	0.00	3	31.25	31.00	-3	8,987	-0.03%
2022/02/11	2	32.30	30	32.40	32.30	-28	9,029	-0.31%
2022/02/10	1	32.80	4	32.68	32.60	-3	9,187	-0.03%
2022/02/09	10	32.45	1	32.65	32.80	9	9,257	0.10%
2022/02/08	38	32.05	0	0.00	32.50	38	9,355	0.41%
2022/02/07	17	31.50	0	0.00	31.40	17	9,539	0.18%
2022/01/25	0	0.00	1	30.20	30.00	-1	9,759	-0.01%
2022/01/24	4	30.85	6.6	30.43	30.35	-2.6	10,382	-0.02%
2022/01/21	1	31.75	1	31.60	31.30	0	10,446	0.00%
2022/01/20	3	32.40	2	32.40	32.25	1	10,595	0.01%
2022/01/18	6	32.57	0	0.00	32.35	6	10,669	0.06%
2022/01/17	3	32.27	1	32.60	32.55	2	10,683	0.02%
2022/01/14	5	32.52	11	32.13	32.05	-6	10,703	-0.06%
2022/01/13	4	33.14	0	0.00	32.85	4	10,675	0.04%
2022/01/12	1	34.15	0	0.00	33.55	1	10,649	0.01%
2022/01/11	10	34.61	20	34.75	34.35	-10	10,691	-0.09%
2022/01/10	7	34.26	0	0.00	34.20	7	10,627	0.07%
2022/01/07	15	34.61	3	34.30	34.10	12	10,624	0.11%
2022/01/06	13	34.91	5	35.12	34.65	8	10,730	0.07%
2022/01/05	26	36.51	11	36.38	36.00	15	10,825	0.14%
2022/01/04	57	35.63	1	36.15	36.05	56	10,811	0.52%
2022/01/03	1	35.85	0	0.00	35.90	1	10,807	0.01%
2021/12/30	11	36.19	5	36.45	36.20	6	10,805	0.06%
2021/12/29	5	36.10	5	36.35	36.35	0	10,774	0.00%
2021/12/28	26	36.09	2	35.95	35.50	24	10,747	0.22%
2021/12/27	1	36.05	1	36.25	36.30	0	10,868	0.00%
2021/12/24	25	36.04	3	36.00	36.00	22	11,243	0.20%
2021/12/23	35	37.10	13	37.31	36.70	22	11,211	0.20%
2021/12/22	7	37.26	2.5	37.20	37.05	4.5	11,192	0.04%
2021/12/21	8	37.13	8	37.18	37.00	0	11,165	0.00%
2021/12/20	24	37.86	12	37.98	37.05	12	11,091	0.11%
2021/12/17	74	36.68	5	37.18	36.35	69	10,711	0.64%
2021/12/16	14	37.23	14	37.29	37.45	0	10,512	0.00%
2021/12/15	11	36.60	25	36.58	36.55	-14	10,342	-0.14%
2021/12/14	21	37.66	39.7	38.09	36.55	-18.7	10,140	-0.18%
2021/12/13	30	38.14	38	38.29	37.70	-8	9,629	-0.08%
2021/12/10	28	37.11	278	37.59	37.60	-250	9,073	-2.76%	大賣/鉅額交易
2021/12/09	27	36.00	15	36.08	35.80	12	8,484	0.14%
2021/12/08	10	34.40	24.3	34.73	35.45	-14.3	8,186	-0.17%
2021/12/07	33	34.81	6	34.70	34.35	27	8,052	0.34%
2021/12/06	47	35.16	26	35.14	34.65	21	7,958	0.26%
2021/12/03	16.3	35.54	138	34.46	34.05	-121.8	7,745	-1.57%	大賣/鉅額交易
2021/12/02	21	33.12	0.1	33.15	33.30	20.9	7,387	0.28%
2021/12/01	18	33.52	6	33.83	33.40	12	7,321	0.16%
2021/11/30	20	33.97	40	34.55	33.00	-20	7,240	-0.28%
2021/11/29	202	34.21	46	34.36	34.20	156	7,019	2.22%	大買/鉅額交易
2021/11/26	135	35.70	194	36.12	35.55	-59	6,815	-0.87%	大買/大賣/
2021/11/25	140	36.27	12	36.33	36.30	128	6,566	1.95%	大買/鉅額交易
2021/11/24	35.1	36.34	217.7	37.20	37.05	-182.5	6,342	-2.88%	大賣/鉅額交易
2021/11/23	2	35.43	5	35.05	34.35	-3	5,772	-0.05%
2021/11/22	1	34.05	14	33.98	34.10	-13	5,455	-0.24%
2021/11/19	1	32.85	1	32.30	32.30	0	5,384	0.00%
2021/11/18	1	32.50	11	32.81	33.10	-10	5,356	-0.19%
2021/11/16	0	0.00	1	33.05	32.65	-1	5,292	-0.02%
2021/11/15	0	0.00	8	32.74	32.95	-8	5,266	-0.15%
2021/11/12	14	31.38	6	31.57	31.75	8	5,213	0.15%
2021/11/11	74	33.09	1	33.90	33.00	73	5,117	1.43%
2021/11/10	8	33.88	198.3	34.03	33.85	-190.3	5,084	-3.74%	大賣/鉅額交易
2021/11/09	4	34.04	30	34.23	34.50	-26	5,036	-0.52%
2021/11/08	13	33.95	0	0.00	33.80	13	4,891	0.27%
2021/11/05	18	33.91	11	33.77	33.95	7	4,849	0.14%
2021/11/04	10	33.40	44	33.92	34.30	-34	4,796	-0.71%
2021/11/03	2	32.48	5	32.59	32.40	-3	4,609	-0.07%
2021/11/02	37	32.97	4	33.10	32.95	33	4,587	0.72%
2021/11/01	277	33.77	275	35.21	32.85	2	4,443	0.05%	大買/大賣/
2021/10/29	1	31.65	16	31.86	32.10	-15	3,932	-0.38%
2021/10/28	16	32.09	15	31.72	32.10	1	3,851	0.03%
2021/10/27	7	30.96	0	0.00	31.10	7	3,697	0.19%
2021/10/25	2	30.65	13	30.17	30.20	-11	3,632	-0.30%
2021/10/22	1	30.45	5	30.15	29.95	-4	3,664	-0.11%
2021/10/21	1	30.70	0	0.00	29.90	1	3,714	0.03%
2021/10/19	10	31.15	2	31.50	30.95	8	3,815	0.21%
2021/10/18	0	0.00	9	30.83	30.60	-9	3,767	-0.24%
2021/10/15	0.4	30.55	0	0.00	30.55	0.4	3,838	0.01%
2021/10/14	8	30.91	14	30.30	30.70	-6	3,934	-0.15%
2021/10/13	4	30.25	6.8	30.21	30.40	-2.8	4,192	-0.07%
2021/10/12	4	29.54	1	29.70	29.35	3	4,226	0.07%
2021/10/08	1	28.80	1.3	28.91	28.65	-0.3	4,179	-0.01%
2021/10/07	20	28.63	0	0.00	28.55	20	4,166	0.48%
2021/10/06	0	0.00	1	28.65	28.40	-1	4,236	-0.02%
2021/10/05	1	27.90	1	28.70	28.70	0	4,439	0.00%
2021/10/04	5	30.26	18	29.83	29.35	-13	4,474	-0.29%
2021/10/01	38	31.61	50	31.53	30.45	-12	4,314	-0.28%
2021/09/30	11	28.81	12	29.40	29.60	-1	3,959	-0.03%
2021/09/29	2	29.38	4	29.24	28.70	-2	3,933	-0.05%
2021/09/28	3	28.85	8	28.81	28.80	-5	3,956	-0.13%
2021/09/27	2	28.35	0	0.00	28.10	2	4,009	0.05%
2021/09/24	1	28.05	0	0.00	28.10	1	4,166	0.02%
2021/09/23	4	28.10	0	0.00	28.15	4	4,789	0.08%
2021/09/22	12	28.85	0	0.00	28.60	12	4,864	0.25%
2021/09/17	13	29.47	1	29.50	29.00	12	4,873	0.25%
2021/09/16	0	0.00	1	29.05	29.30	-1	4,923	-0.02%
2021/09/15	0	0.00	1	29.15	29.00	-1	4,955	-0.02%
2021/09/14	3	29.18	1	29.00	29.00	2	5,099	0.04%
2021/09/13	2	29.95	1	30.00	29.40	1	5,138	0.02%
2021/09/10	0	0.00	5	29.25	29.25	-5	5,122	-0.10%
2021/09/09	1	28.40	0	0.00	28.55	1	5,189	0.02%
2021/09/08	2	28.80	0	0.00	28.30	2	5,272	0.04%
2021/09/01	0	0.00	1	30.65	30.30	-1	5,995	-0.02%
2021/08/30	31	31.11	9	31.15	30.25	22	5,997	0.37%
2021/08/27	3	30.10	3	30.07	29.20	0	5,910	0.00%
2021/08/26	1	28.75	2	28.83	28.90	-1	5,844	-0.02%
2021/08/25	0	0.00	13	29.18	28.80	-13	5,885	-0.22%
2021/08/24	1	28.35	0	0.00	28.35	1	5,933	0.02%
2021/08/23	2	28.95	2	29.10	29.10	0	5,969	0.00%
2021/08/20	5	29.00	11	28.72	28.50	-6	5,996	-0.10%
2021/08/19	19	28.44	8	28.33	28.00	11	5,996	0.18%
2021/08/18	1	27.40	1	28.70	28.60	0	5,976	0.00%
2021/08/17	7	28.37	1	27.95	27.80	6	6,028	0.10%
2021/08/16	7	28.34	0	0.00	28.25	7	6,066	0.12%
2021/08/13	4	29.51	0	29.60	29.40	4	6,074	0.07%
2021/08/12	2	30.38	0	0.00	30.10	2	6,183	0.03%
2021/08/11	1	30.60	0	0.00	30.10	1	6,278	0.02%
2021/08/10	2	31.25	3	31.28	31.05	-1	6,316	-0.02%
2021/08/09	17	32.59	1	32.35	32.20	16	6,342	0.25%
2021/08/06	1	33.25	1	33.30	32.85	0	6,457	0.00%
2021/08/05	0	0.00	2	34.13	33.60	-2	6,500	-0.03%
2021/08/04	14	33.79	33.9	34.00	33.90	-19.9	6,624	-0.30%
2021/08/03	20	33.10	23	33.30	32.95	-3	6,602	-0.05%
2021/08/02	7	32.94	10	32.88	33.10	-3	6,638	-0.05%
2021/07/30	15	32.52	14	32.68	32.15	1	6,680	0.01%
2021/07/28	26	32.51	20	32.21	32.20	6	6,828	0.09%
2021/07/27	7	34.31	6	34.46	33.25	1	6,907	0.01%
2021/07/26	11	34.20	19	34.29	34.20	-8	6,964	-0.11%
2021/07/23	1	33.25	0	0.00	33.30	1	6,903	0.01%
2021/07/22	2	33.50	7	33.53	33.55	-5	6,941	-0.07%
2021/07/21	15	34.50	11	34.09	33.60	4	6,958	0.06%
2021/07/20	48	34.38	70	34.17	34.35	-22	6,908	-0.32%
2021/07/19	70	35.30	39	35.32	35.05	31	6,827	0.45%
2021/07/16	39	34.50	36	33.74	33.35	3	6,559	0.05%
2021/07/15	6	33.73	11	33.69	33.80	-5	6,535	-0.08%
2021/07/14	2	33.35	2	33.13	33.00	0	6,597	0.00%
2021/07/13	25	33.95	20	33.93	33.60	5	6,669	0.07%
2021/07/12	38	34.06	41	34.15	34.65	-3	6,725	-0.04%
2021/07/09	14.5	33.12	6	33.44	33.00	8.5	6,636	0.13%
2021/07/08	2	32.60	3	32.35	32.40	-1	6,993	-0.01%
2021/07/07	3	33.20	10	32.82	32.35	-7	7,914	-0.09%
2021/07/06	2	33.30	0	0.00	32.95	2	7,967	0.03%
2021/07/05	17	33.06	3	33.46	33.40	14	8,107	0.17%
2021/07/02	7	32.96	1	33.20	32.55	6	8,243	0.07%
2021/07/01	87	34.07	63	34.78	33.40	24	8,362	0.29%
2021/06/30	37	35.13	46	35.03	34.85	-9	8,285	-0.11%
2021/06/29	1	32.65	27	32.18	32.20	-26	7,741	-0.34%
2021/06/25	5	32.60	4	32.55	32.00	1	7,954	0.01%
2021/06/24	3	32.22	1	31.80	32.00	2	8,290	0.02%
2021/06/23	7	31.91	12	32.31	31.50	-5	8,554	-0.06%
2021/06/22	3	31.33	3	31.00	30.60	0	8,677	0.00%
2021/06/21	13	31.40	35	31.30	31.20	-22	8,827	-0.25%
2021/06/18	4	31.76	10	31.87	32.40	-6	9,178	-0.07%
2021/06/17	23	32.27	19	32.24	32.40	4	9,929	0.04%
2021/06/16	53	33.29	24	33.36	32.60	29	10,226	0.28%
2021/06/15	15	31.55	12	31.64	31.55	3	10,086	0.03%
2021/06/11	4	31.39	3	31.27	31.05	1	10,134	0.01%
2021/06/10	5	31.71	2	32.00	32.05	3	10,378	0.03%
2021/06/09	43	30.83	42	30.25	30.30	1	10,742	0.01%
2021/06/08	2	30.85	0	0.00	30.10	2	11,384	0.02%
2021/06/07	1	29.90	0	0.00	29.85	1	12,174	0.01%
2021/06/04	1.3	30.61	0	0.00	30.35	1.3	12,473	0.01%
2021/06/03	0	0.00	1	31.15	31.15	-1	12,504	-0.01%
2021/06/02	2	31.90	14	31.34	31.25	-12	12,527	-0.10%
2021/06/01	3	31.82	7	31.89	32.15	-4	12,512	-0.03%
2021/05/28	14	31.29	11	31.13	31.05	3	12,523	0.02%
2021/05/27	6	30.80	12	30.80	30.65	-6	12,530	-0.05%
2021/05/26	3	30.83	3	30.68	30.55	0	12,544	0.00%
2021/05/25	21	31.56	9	30.90	30.50	12	12,578	0.10%
2021/05/24	13	30.22	4	30.09	30.15	9	12,699	0.07%
2021/05/21	4	29.83	9	29.94	29.60	-5	12,697	-0.04%
2021/05/20	13	31.02	13	29.95	29.40	0	12,735	0.00%
2021/05/19	14	30.34	4	30.69	31.20	10	12,724	0.08%
2021/05/18	4	29.03	0	0.00	29.60	4	12,658	0.03%
2021/05/17	2	28.70	12	27.70	26.95	-10	12,628	-0.08%
2021/05/14	13	30.63	2	30.40	29.90	11	12,570	0.09%
2021/05/13	9	28.07	14	28.88	28.65	-5	12,473	-0.04%
2021/05/12	23	29.03	21	29.12	28.80	2	12,536	0.02%
2021/05/11	5	33.17	6	32.71	31.85	-1	12,411	-0.01%
2021/05/10	7	35.35	3	35.22	35.30	4	12,408	0.03%
2021/05/07	4	34.73	4	34.95	34.85	0	12,441	0.00%
2021/05/06	7	33.56	6	34.33	35.00	1	12,431	0.01%
2021/05/05	3.7	33.26	1	33.10	32.75	2.7	12,310	0.02%
2021/05/04	11	34.03	2	32.85	33.05	9	12,308	0.07%
2021/05/03	8	36.99	1	37.35	35.80	7	12,219	0.06%
2021/04/29	4	36.89	0	0.00	36.65	4	12,256	0.03%
2021/04/28	5	37.92	4.8	37.74	37.50	0.2	12,275	0.00%
2021/04/27	4	38.25	1	38.30	38.20	3	12,318	0.02%
2021/04/26	2	37.95	10	38.08	38.25	-8	12,418	-0.06%
2021/04/23	11	37.89	12	38.49	37.90	-1	12,435	-0.01%
2021/04/22	8	37.68	24	38.05	37.20	-16	12,431	-0.13%
2021/04/21	1	39.00	25	39.24	38.85	-24	12,342	-0.19%
2021/04/20	12	38.62	8	38.51	38.05	4	12,238	0.03%
2021/04/19	21	37.96	5	37.85	37.90	16	12,197	0.13%
2021/04/16	10	38.88	2	38.80	38.40	8	12,152	0.07%
2021/04/15	3	38.52	2	38.23	38.10	1	12,144	0.01%
2021/04/14	24	38.70	3	38.23	37.55	21	12,439	0.17%
2021/04/13	24	41.61	95.7	42.59	39.30	-71.7	12,106	-0.59%
2021/04/12	15	39.55	1	39.50	39.35	14	11,238	0.12%
2021/04/09	33	39.70	5	40.14	39.30	28	11,208	0.25%
2021/04/08	197	39.79	39	40.14	39.35	158	11,119	1.42%	大買/鉅額交易
2021/04/07	28	39.44	17	39.24	39.50	11	11,097	0.10%
2021/04/06	5	38.39	3	38.22	38.30	2	11,063	0.02%
2021/04/01	5	38.67	0	0.00	38.25	5	11,063	0.05%
2021/03/31	4	38.68	3	39.08	38.90	1	11,139	0.01%
2021/03/30	24	39.58	10	40.02	39.30	14	11,680	0.12%
2021/03/29	37	39.49	31.7	40.19	39.85	5.3	11,839	0.05%
2021/03/26	13	37.51	13	37.78	38.20	0	11,521	0.00%
2021/03/25	20	39.52	60	39.89	38.85	-40	11,271	-0.35%
2021/03/24	17	39.50	84	39.54	39.30	-67	11,053	-0.61%
2021/03/23	46	40.42	10.3	41.28	39.30	35.7	10,912	0.33%
2021/03/22	27	41.08	83.3	41.94	41.00	-56.3	10,611	-0.53%
2021/03/19	38	36.47	11.1	37.41	39.75	26.9	9,932	0.27%
2021/03/18	83	37.42	15	37.68	36.15	68	9,580	0.71%
2021/03/17	40	36.97	17	36.71	36.75	23	9,302	0.25%
2021/03/16	15	37.06	16	37.16	36.60	-1	9,178	-0.01%
2021/03/15	16	37.97	24	37.95	37.60	-8	8,893	-0.09%
2021/03/12	17	36.82	10	36.81	37.00	7	8,420	0.08%
2021/03/11	41	35.64	28	35.67	35.10	13	7,820	0.17%
2021/03/10	3	33.35	21	33.52	34.95	-18	7,032	-0.26%
2021/03/09	0	31.65	1	31.30	31.80	-1	6,769	-0.01%
2021/03/08	0	0.00	10	31.55	30.90	-10	6,786	-0.15%
2021/03/05	0	30.85	0	0.00	30.85	0	6,837	0.00%
2021/03/04	1	31.85	2	32.30	31.40	-1	7,299	-0.01%
2021/03/03	1	31.90	2	31.50	31.65	-1	7,389	-0.01%
2021/03/02	4	32.27	3	32.23	31.45	1	7,646	0.01%
2021/02/26	2	32.10	18.7	31.67	31.90	-16.7	8,159	-0.20%
2021/02/25	10	32.20	0	0.00	31.60	10	8,510	0.12%
2021/02/24	3	32.08	21.5	31.90	31.85	-18.5	8,705	-0.21%
2021/02/23	1	31.50	2	31.45	31.10	-1	9,095	-0.01%
2021/02/22	1	31.25	23	31.34	31.30	-22	9,636	-0.23%
2021/02/19	20	30.97	0	0.00	30.65	20	9,771	0.20%
2021/02/18	3	29.57	5	29.57	29.75	-2	10,171	-0.02%
2021/02/17	6	28.73	3	29.05	29.15	3	10,330	0.03%
2021/02/05	0	0.00	1	28.45	28.15	-1	10,595	-0.01%
2021/02/04	3	28.48	1	28.25	28.25	2	11,157	0.02%
2021/02/03	3	29.22	4	29.61	28.70	-1	11,424	-0.01%
2021/02/02	0.8	27.65	5	27.65	27.75	-4.2	11,465	-0.04%
2021/02/01	22	26.08	3	26.92	27.55	19	11,797	0.16%
2021/01/29	5	28.00	0	0.00	27.45	5	12,180	0.04%
2021/01/28	4	29.40	2	29.65	29.00	2	12,994	0.02%
2021/01/27	0	30.00	6	30.55	30.10	-6	13,435	-0.04%
2021/01/26	1	30.20	2	30.20	30.60	-1	13,612	-0.01%
2021/01/25	1	31.30	1	31.50	30.95	0	13,931	0.00%
2021/01/22	12	31.16	10	31.17	31.10	2	14,268	0.01%
2021/01/21	8	30.78	11	30.17	30.05	-3	14,716	-0.02%
2021/01/20	7	31.42	6	30.94	30.80	1	15,790	0.01%
2021/01/19	19	32.51	0	0.00	32.05	19	16,551	0.11%
2021/01/18	11	32.26	8	31.03	30.80	3	16,693	0.02%
2021/01/15	0	0.00	1	31.95	32.00	-1	16,881	-0.01%
2021/01/14	16	32.74	0	0.00	32.60	16	17,062	0.09%
2021/01/13	12	32.83	2	32.60	32.60	10	17,257	0.06%
2021/01/12	1	33.50	0	0.00	33.05	1	17,699	0.01%
2021/01/11	0	0.00	1	33.90	34.10	-1	18,358	-0.01%
2021/01/08	10	34.55	6	34.63	34.15	4	19,115	0.02%
2021/01/07	22	34.94	27	34.91	34.35	-5	20,158	-0.02%
2021/01/06	5	33.66	4	33.14	33.20	1	20,909	0.00%
2021/01/05	10	34.75	5	35.00	34.05	5	21,609	0.02%
2021/01/04	1	34.70	21	34.86	34.55	-20	22,512	-0.09%
2020/12/31	0	0.00	1	35.55	34.60	-1	23,373	0.00%
2020/12/30	9	35.35	10	35.41	35.55	-1	24,449	0.00%
2020/12/29	10	34.58	21	34.06	34.45	-11	25,099	-0.04%
2020/12/28	12	33.84	22	34.03	33.55	-10	25,247	-0.04%
2020/12/25	18	34.53	58	34.43	34.05	-40	25,367	-0.16%
2020/12/24	46	35.82	14	35.66	34.30	32	25,417	0.13%
2020/12/23	52	33.97	5	33.48	34.75	47	25,128	0.19%
2020/12/22	1	33.00	0	0.00	31.60	1	25,229	0.00%
2020/12/21	6	33.10	21	33.15	32.85	-15	25,615	-0.06%
2020/12/18	7	33.21	6	33.53	33.00	1	26,041	0.00%
2020/12/17	15	33.01	13	33.20	32.95	2	26,688	0.01%
2020/12/16	23	33.53	11	33.93	33.50	12	27,316	0.04%
2020/12/15	14	33.96	1	34.35	33.00	13	28,221	0.05%
2020/12/14	0	0.00	3	33.50	34.00	-3	28,548	-0.01%
2020/12/11	0	0.00	11	32.73	32.65	-11	29,519	-0.04%
2020/12/09	9	34.65	19	35.03	34.60	-10	31,102	-0.03%
2020/12/08	10	34.68	2	34.70	34.55	8	31,713	0.03%
2020/12/07	1	33.75	0	0.00	35.15	1	31,864	0.00%
2020/12/04	2	34.50	1	34.90	34.50	1	32,016	0.00%
2020/12/03	3	35.43	5	35.58	35.10	-2	32,139	-0.01%
2020/12/02	6	35.93	9	35.78	35.35	-3	32,229	-0.01%
2020/12/01	2	36.75	29	36.91	37.00	-27	32,388	-0.08%
2020/11/30	34	37.27	34	37.40	38.10	0	32,581	0.00%
2020/11/27	15	36.34	7	36.36	36.00	8	32,210	0.02%
2020/11/26	22	36.50	5	36.23	35.90	17	32,229	0.05%
2020/11/25	23	36.21	60	36.53	36.40	-37	32,332	-0.11%
2020/11/24	16	35.29	22	35.27	35.50	-6	31,994	-0.02%
2020/11/23	21	34.58	36	34.80	34.50	-15	32,096	-0.05%
2020/11/20	38	35.01	21	35.02	34.80	17	32,402	0.05%
2020/11/19	37	34.36	17	34.40	34.00	20	32,534	0.06%
2020/11/18	16	33.27	19	32.82	33.00	-3	32,354	-0.01%
2020/11/17	16	33.08	27	32.37	33.00	-11	33,304	-0.03%
2020/11/16	45	32.44	23	31.76	31.70	22	32,892	0.07%
2020/11/13	28.9	32.31	32	31.90	32.65	-3.1	32,813	-0.01%
2020/11/12	11	32.25	24	32.83	32.50	-13	33,003	-0.04%
2020/11/11	31	34.70	24.3	34.39	34.10	6.7	32,508	0.02%
2020/11/10	27	35.71	6	36.00	35.35	21	32,348	0.06%
2020/11/09	42	36.38	41	36.13	36.00	1	32,317	0.00%
2020/11/06	20	36.29	20	36.13	35.40	0	32,034	0.00%
2020/11/05	55	36.62	55	36.83	36.10	0	31,611	0.00%
2020/11/04	23	35.10	26	35.10	34.30	-3	30,894	-0.01%
2020/11/03	39	35.37	18	35.49	35.40	21	30,472	0.07%
2020/11/02	28	36.21	81	35.98	35.35	-53	30,323	-0.17%
2020/10/30	42.4	37.55	7	37.67	37.40	35.4	30,027	0.12%
2020/10/29	56.2	39.13	60	39.04	38.10	-3.8	29,711	-0.01%
2020/10/28	119	40.57	99	40.02	39.00	20	29,146	0.07%	大買/
2020/10/27	57	39.25	49	39.16	39.35	8	28,072	0.03%
2020/10/26	44.3	37.81	22	37.75	37.80	22.3	27,342	0.08%
2020/10/23	25	37.24	26.3	37.18	37.25	-1.3	27,095	0.00%
2020/10/22	23.7	37.62	50	37.50	37.00	-26.3	26,977	-0.10%
2020/10/21	45	38.49	40	38.38	37.90	5	26,859	0.02%
2020/10/20	49.3	38.65	48	38.54	38.25	1.3	26,828	0.01%
2020/10/19	92	38.48	87	37.95	38.10	5	26,504	0.02%
2020/10/16	60.8	38.76	92	38.13	37.80	-31.2	25,895	-0.12%
2020/10/15	111	41.49	70.4	41.16	40.35	40.6	25,497	0.16%	大買/
2020/10/14	46	42.67	164	42.71	41.60	-118	24,606	-0.48%	大賣/鉅額交易
2020/10/13	156	41.36	23	41.27	41.25	133	23,730	0.56%	大買/鉅額交易
2020/10/12	98	42.88	86.1	42.74	41.95	11.9	23,050	0.05%
2020/10/08	45	42.10	35	42.53	41.50	10	22,120	0.05%
2020/10/07	170.7	43.79	53.2	42.85	42.00	117.5	21,241	0.55%	大買/鉅額交易
2020/10/06	132.1	41.76	168.1	41.66	41.45	-36	20,191	-0.18%	大買/大賣/
2020/10/05	17	39.40	39.6	38.89	38.85	-22.6	19,439	-0.12%
2020/09/30	10	35.90	11.1	36.53	38.55	-1.1	19,120	-0.01%
2020/09/29	9	36.83	3	36.82	35.05	6	18,942	0.03%
2020/09/28	49.7	38.15	4.7	39.24	37.30	45	18,747	0.24%
2020/09/16	17	23.75	9.4	24.15	24.50	7.6	18,396	0.04%
2020/09/15	39	24.33	33.3	24.48	24.30	5.7	18,015	0.03%
2020/09/14	32	23.01	47.8	22.99	23.05	-15.8	17,732	-0.09%
2020/09/11	37	24.14	94.4	24.25	24.20	-57.4	17,271	-0.33%
2020/09/10	35	26.13	186	26.30	25.90	-151	16,583	-0.91%	大賣/鉅額交易
2020/09/09	100	25.50	104	24.69	26.65	-4	15,913	-0.03%	大賣/
2020/09/08	23	25.43	78	25.25	25.20	-55	14,950	-0.37%
2020/09/07	62	28.21	26	28.11	27.95	36	14,524	0.25%
2020/09/04	56	27.70	102	27.53	27.90	-46	13,557	-0.34%	大賣/
2020/09/03	5	25.27	41	25.40	25.40	-36	12,205	-0.29%
2020/09/02	22	21.14	44	22.69	23.10	-22	11,941	-0.18%
2020/09/01	0	0.00	50	21.87	21.00	-50	11,347	-0.44%
2020/08/31	5	21.00	4	21.20	22.25	1	11,185	0.01%
2020/08/28	14	19.30	4	20.25	20.50	10	11,026	0.09%
2020/08/27	10	20.10	4	19.50	19.40	6	11,029	0.05%
2020/08/26	102	19.78	6	19.75	19.85	96	10,968	0.88%	大買/
2020/08/25	3	18.53	111	19.36	19.45	-108	10,742	-1.01%	大賣/鉅額交易
2020/08/24	0	0.00	1	17.20	17.70	-1	10,470	-0.01%
2020/08/21	9	17.90	10	17.75	17.40	-1	10,357	-0.01%
2020/08/20	5	16.10	23	15.75	17.40	-18	10,198	-0.18%
2020/08/19	0	0.00	2	16.63	16.50	-2	9,809	-0.02%
2020/08/18	26	17.98	483	18.46	18.30	-457	9,618	-4.75%	大賣/鉅額交易
2020/08/17	49	17.51	15	17.47	18.30	34	9,145	0.37%
2020/08/14	80	15.74	32	15.51	16.80	48	8,644	0.56%
2020/08/13	22	15.04	10.1	15.28	15.30	11.9	7,957	0.15%
2020/08/12	322	12.99	64	13.63	13.95	258	7,562	3.41%	大買/鉅額交易
2020/08/11	0	0.00	1	12.70	12.70	-1	6,481	-0.02%
2020/08/10	2	11.55	0	0.00	11.55	2	6,482	0.03%
2020/08/07	0	0.00	119.4	10.38	10.50	-119.4	6,628	-1.80%	大賣/鉅額交易
2020/08/05	10	9.42	30	9.61	9.68	-20	6,204	-0.32%
2020/08/04	0	0.00	6	9.09	9.61	-6	6,243	-0.10%
2020/07/30	23	9.14	10	9.20	9.08	13	6,013	0.22%
2020/07/29	0	0.00	1	8.76	8.76	-1	5,835	-0.02%
2020/07/28	30	7.90	0	0.00	7.97	30	5,765	0.52%
2020/07/27	0	0.00	1	8.26	8.22	-1	5,711	-0.02%
2020/07/24	2	8.78	0	0.00	8.51	2	5,646	0.04%
2020/07/23	20	8.84	1	8.80	8.78	19	5,569	0.34%
2020/07/22	1	8.99	37	9.01	8.94	-36	5,502	-0.65%
2020/07/21	10	8.94	11	8.96	8.90	-1	5,397	-0.02%
2020/07/20	10	8.88	21	9.18	9.03	-11	5,255	-0.21%
2020/07/17	20	9.14	0	0.00	9.15	20	5,197	0.38%
2020/07/16	44	9.71	0	0.00	9.70	44	5,053	0.87%
2020/07/15	36	9.75	0	0.00	9.60	36	4,921	0.73%
2020/07/14	4	9.59	17	9.40	9.50	-13	4,719	-0.28%
2020/07/13	21	9.04	16	9.05	9.01	5	4,537	0.11%
2020/07/10	32	9.17	21	9.26	9.42	11	4,430	0.25%
2020/07/09	73	9.12	42	9.26	9.27	31	4,009	0.77%
2020/07/08	55	8.25	18	8.47	8.43	37	3,713	1.00%
2020/07/07	10	7.72	0	0.00	7.71	10	3,394	0.29%
2020/07/02	51	7.86	18	7.89	7.97	33	3,210	1.03%
2020/07/01	0	0.00	24	7.78	7.65	-24	3,115	-0.77%
2020/06/30	0	0.00	20	7.33	7.34	-20	3,036	-0.66%
2020/06/23	7	7.21	0	0.00	7.20	7	3,066	0.23%
2020/06/22	3	7.40	0	0.00	7.26	3	3,082	0.10%
2020/06/19	0	0.00	5	7.65	7.57	-5	3,043	-0.16%
2020/06/18	0	0.00	1	7.08	7.11	-1	2,881	-0.03%
2020/06/17	0	0.00	1	7.17	7.12	-1	2,906	-0.03%
2020/06/16	5	7.17	0	0.00	7.11	5	3,011	0.17%
2020/06/12	2	7.00	0	0.00	7.14	2	3,049	0.07%
2020/06/11	5	7.59	3	7.43	7.31	2	3,024	0.07%
2020/06/10	35	7.48	16	7.50	7.48	19	3,018	0.63%
2020/06/08	8	7.64	0	0.00	7.64	8	3,083	0.26%
2020/06/05	2	7.63	2	7.62	7.60	0	3,049	0.00%
2020/06/04	2	7.55	0	0.00	7.60	2	3,057	0.07%
2020/06/03	21	7.80	0	0.00	7.77	21	3,015	0.70%
2020/06/02	0	0.00	5	7.17	7.61	-5	2,847	-0.18%
2020/05/27	2	7.06	0	0.00	6.91	2	2,754	0.07%
2020/05/26	0	0.00	5	7.05	7.01	-5	2,748	-0.18%
2020/05/25	20	6.88	0	0.00	6.92	20	2,724	0.73%
2020/05/22	1	7.00	0	0.00	7.01	1	2,700	0.04%
2020/05/20	0	0.00	10	6.94	6.95	-10	2,638	-0.38%
2020/05/19	1	6.90	1	6.90	6.94	0	2,617	0.00%
2020/05/18	4	6.98	1	6.95	6.85	3	2,595	0.12%
2020/05/15	16	7.42	4	7.34	7.30	12	2,525	0.48%
2020/05/14	20	7.88	4	7.89	7.60	16	2,456	0.65%
2020/05/13	0	0.00	5	7.34	7.34	-5	2,183	-0.23%
2020/05/12	1	6.83	1	6.52	6.68	0	2,096	0.00%
2020/05/11	17	6.76	3	6.77	6.77	14	2,032	0.69%
2020/05/08	0	0.00	5	6.34	6.34	-5	1,858	-0.27%
2020/05/05	2	5.28	0	0.00	5.28	2	1,848	0.11%
2020/04/30	1	5.44	0	0.00	5.45	1	1,858	0.05%
2020/04/29	0	0.00	1	5.38	5.38	-1	1,869	-0.05%
2020/04/21	11	5.25	0	0.00	5.29	11	1,960	0.56%
2020/04/20	1	5.51	0	0.00	5.54	1	1,957	0.05%
2020/04/17	2	5.70	0	0.00	5.57	2	2,009	0.10%
2020/04/16	1	5.59	0	0.00	5.50	1	1,982	0.05%
2020/04/14	0	0.00	20	5.20	5.23	-20	1,969	-1.02%
2020/04/13	0	5.14	18	5.19	5.14	-18	1,979	-0.91%
2020/04/10	3	5.25	0	0.00	5.24	3	1,986	0.15%
2020/04/09	7	5.25	0	0.00	5.25	7	1,998	0.35%
2020/04/07	0	5.05	3	5.03	5.06	-3	1,987	-0.15%
2020/04/06	0	5.00	0	0.00	5.00	0	2,042	0.00%
2020/04/01	0	4.92	10	4.90	4.92	-10	2,029	-0.49%
2020/03/30	38	4.81	0	0.00	4.90	38	2,024	1.88%
2020/03/27	5	5.14	1	5.20	5.01	4	2,013	0.20%
2020/03/26	0	0.00	1	4.75	4.85	-1	1,952	-0.05%
2020/03/20	0	0.00	28	4.25	4.20	-28	1,912	-1.46%
2020/03/19	9	4.33	0	0.00	4.33	9	1,816	0.50%
2020/03/18	0	0.00	8	4.79	4.81	-8	1,783	-0.45%
2020/03/16	23	4.95	0	0.00	4.90	23	1,748	1.32%
2020/03/11	10	6.33	0	0.00	6.25	10	1,647	0.61%
2020/03/10	28	6.27	0	0.00	6.26	28	1,680	1.67%
2020/03/05	0	0.00	4	6.96	6.92	-4	1,646	-0.24%
2020/03/03	10	6.94	0	0.00	6.85	10	1,685	0.59%
2020/02/26	5	7.14	0	0.00	7.11	5	1,655	0.30%
2020/02/14	0	0.00	10	7.42	7.43	-10	1,594	-0.63%
2020/02/12	1	7.41	1	7.37	7.42	0	1,606	0.00%
2020/02/10	41	7.30	0	0.00	7.52	41	1,623	2.53%
2020/02/06	0	0.00	12	7.16	7.15	-12	1,585	-0.76%
2020/02/05	0	0.00	2	7.12	7.09	-2	1,578	-0.13%
2020/01/30	6	7.39	0	0.00	7.39	6	1,574	0.38%
2020/01/20	0	0.00	1	8.23	8.21	-1	1,526	-0.07%
2020/01/16	0	0.00	1	8.24	8.23	-1	1,525	-0.07%
2020/01/13	3	8.33	2	8.29	8.29	1	1,524	0.07%
2020/01/09	2	7.95	2	7.96	7.94	0	1,496	0.00%
2020/01/08	2	7.99	0.2	7.92	7.98	1.8	1,577	0.12%
2019/12/30	0	0.00	4	8.42	8.22	-4	1,556	-0.26%
2019/12/20	10	8.32	4	8.34	8.28	6	1,536	0.39%
2019/12/19	0	0.00	0.7	8.17	8.19	-0.7	1,526	-0.04%
2019/12/17	0	0.00	6.4	7.99	7.97	-6.4	1,567	-0.41%
2019/12/16	2	8.02	0	0.00	7.96	2	1,596	0.13%
2019/12/13	2	8.00	0	0.00	7.97	2	1,595	0.13%
2019/12/09	0	0.00	0.1	8.00	8.04	-0.1	1,636	-0.01%
2019/12/05	1	8.13	0	0.00	8.16	1	1,731	0.06%
2019/12/04	2	8.36	0	0.00	8.33	2	1,716	0.12%
2019/11/29	4	8.50	34	8.47	8.42	-30	1,762	-1.70%
2019/11/28	2	8.68	0	0.00	8.66	2	1,767	0.11%
2019/11/26	0	0.00	5	8.82	8.78	-5	1,839	-0.27%
2019/11/25	2	8.80	0	0.00	8.80	2	1,861	0.11%
2019/11/15	0	0.00	1	8.92	8.91	-1	2,145	-0.05%
2019/11/07	2	9.05	0	0.00	9.05	2	3,043	0.07%
2019/11/01	5	9.46	0	0.00	9.39	5	3,505	0.14%
2019/10/31	1	9.59	0	0.00	9.53	1	3,707	0.03%
2019/10/29	0	0.00	2	9.32	9.31	-2	4,240	-0.05%
2019/10/18	0	0.00	2	9.45	9.44	-2	4,995	-0.04%
2019/10/16	12	9.79	0	0.00	9.70	12	5,020	0.24%
2019/10/09	0	0.00	3	8.99	8.99	-3	4,939	-0.06%
2019/10/04	0	0.00	7	9.33	9.26	-7	4,981	-0.14%
2019/10/01	5	9.29	17	9.26	9.54	-12	5,022	-0.24%
2019/09/27	2	9.40	0	0.00	9.38	2	5,087	0.04%
2019/09/24	20	9.85	0	0.00	9.78	20	5,101	0.39%
2019/09/23	27	9.76	5	9.93	9.98	22	5,073	0.43%
2019/09/20	0	0.00	1	9.41	9.41	-1	5,016	-0.02%
2019/09/18	2	9.35	0	0.00	9.31	2	4,969	0.04%
2019/09/17	10	9.46	1	9.45	9.47	9	4,952	0.18%
2019/09/12	0	0.00	5	9.72	9.62	-5	5,002	-0.10%
2019/09/10	15	9.64	20	9.36	9.30	-5	4,978	-0.10%
2019/09/09	0	0.00	1	9.73	9.72	-1	4,889	-0.02%
2019/09/05	0	0.00	5	9.92	9.89	-5	4,910	-0.10%
2019/09/04	4	9.94	0	0.00	9.91	4	4,904	0.08%
2019/09/03	0	0.00	4	9.97	9.96	-4	4,886	-0.08%
2019/09/02	20	10.15	7	9.84	10.15	13	4,865	0.27%
2019/08/30	12	9.84	0	0.00	9.72	12	4,839	0.25%
2019/08/29	11	10.08	0	0.00	9.88	11	4,791	0.23%
2019/08/28	10	9.96	1	9.92	9.92	9	4,763	0.19%
2019/08/27	2	10.00	1	10.10	9.71	1	4,737	0.02%
2019/08/21	0	0.00	20	10.85	10.85	-20	4,549	-0.44%
2019/08/20	0	0.00	3	10.90	10.80	-3	4,522	-0.07%
2019/08/19	10	10.65	0	0.00	10.70	10	4,486	0.22%
2019/08/16	10	10.70	4	10.84	10.70	6	4,450	0.13%
2019/08/15	44	10.40	0	0.00	10.80	44	4,413	1.00%
2019/08/14	12	11.14	2	12.05	10.85	10	4,315	0.23%
2019/08/13	3	11.92	0	0.00	11.95	3	4,044	0.07%
2019/08/12	5	11.15	61	12.08	12.15	-56	3,899	-1.44%
2019/08/08	3	10.85	0	0.00	11.05	3	3,598	0.08%
2019/08/07	4	11.15	19	11.19	10.90	-15	3,540	-0.42%
2019/08/06	7	10.44	36	11.10	11.10	-29	3,439	-0.84%
2019/08/05	3	10.70	6	10.62	10.70	-3	3,307	-0.09%
2019/08/02	6	11.33	3	11.20	11.30	3	3,176	0.09%
2019/08/01	73	11.48	12	11.46	11.60	61	3,000	2.03%
2019/07/31	40	10.92	9	10.98	10.95	31	2,708	1.14%
2019/07/30	77	10.72	11	10.94	11.05	66	2,479	2.66%
2019/07/29	3	9.99	0	0.00	10.05	3	1,934	0.16%
2019/07/26	1	9.15	0	0.00	9.15	1	1,766	0.06%
2019/07/19	0	0.00	5	8.70	8.69	-5	1,805	-0.28%
2019/07/17	10	8.96	0	0.00	8.92	10	1,774	0.56%
2019/07/15	5	8.88	0	0.00	8.97	5	1,850	0.27%
2019/06/25	0	0.00	2.1	8.50	8.46	-2.1	2,359	-0.09%
2019/06/17	0	0.00	10	8.47	8.45	-10	2,694	-0.37%
2019/06/14	0	0.00	1	8.47	8.52	-1	2,807	-0.04%
2019/06/13	1	8.28	2	8.35	8.61	-1	2,918	-0.03%
2019/06/12	0	0.00	3	8.23	8.24	-3	2,970	-0.10%
2019/05/23	1	8.02	0	0.00	8.02	1	3,926	0.03%
2019/05/13	1	8.13	0	0.00	7.95	1	5,056	0.02%
2019/05/10	1	8.21	0	0.00	8.17	1	5,095	0.02%
2019/05/09	2	8.41	0	0.00	8.35	2	5,148	0.04%
2019/05/07	0	0.00	2	8.60	8.78	-2	5,250	-0.04%
2019/05/06	2	8.40	1	8.37	8.41	1	5,312	0.02%
2019/04/23	0	0.00	1	8.97	8.99	-1	6,622	-0.02%
2019/04/22	0	0.00	29	9.07	9.05	-29	6,689	-0.43%
2019/04/19	29	8.99	0	0.00	9.09	29	6,675	0.43%
2019/04/17	0	0.00	1	8.82	9.04	-1	6,704	-0.01%
2019/04/16	1	8.91	2	8.92	8.92	-1	6,680	-0.01%
2019/04/15	2	9.03	0	0.00	9.01	2	6,733	0.03%
2019/04/11	0	9.00	0	0.00	9.02	0	6,786	0.00%
2019/04/10	10	9.06	0	0.00	9.06	10	6,824	0.15%
2019/04/09	2	8.94	17.3	8.82	8.90	-15.3	7,020	-0.22%
2019/04/08	6	8.73	5	8.68	8.71	1	6,930	0.01%
2019/04/03	1	8.45	0	0.00	8.53	1	6,845	0.01%
2019/04/02	0	0.00	3	8.60	8.48	-3	6,851	-0.04%
2019/04/01	0	8.46	20	8.36	8.51	-20	6,841	-0.29%
2019/03/29	1	8.29	25	8.31	8.30	-24	6,790	-0.35%
2019/03/28	1	8.38	5	8.37	8.40	-4	6,810	-0.06%
2019/03/27	11	8.38	10	8.43	8.46	1	6,919	0.01%
2019/03/25	1	8.35	0	0.00	8.47	1	6,976	0.01%
2019/03/22	20	8.80	0	0.00	8.72	20	6,928	0.29%
2019/03/21	1	8.78	0	0.00	8.84	1	6,949	0.01%
2019/03/20	0	0.00	4	9.03	9.03	-4	6,911	-0.06%
2019/03/19	0	0.00	2	8.92	9.05	-2	6,907	-0.03%
2019/03/18	1	8.80	2	8.72	8.84	-1	6,854	-0.01%
2019/03/14	0	0.00	1	9.02	9.01	-1	6,805	-0.01%
2019/03/13	1	9.10	4	9.07	9.04	-3	6,900	-0.04%
2019/03/12	9	9.17	4	9.09	9.09	5	6,939	0.07%
2019/03/11	0	8.97	1	9.02	8.97	-1	6,949	-0.01%
2019/03/08	0	9.00	2	8.98	9.00	-2	7,016	-0.03%
2019/03/07	3	9.43	12	9.34	9.20	-9	7,230	-0.12%
2019/03/06	1	9.24	0	0.00	9.22	1	7,342	0.01%
2019/03/05	5	9.30	4	9.18	9.18	1	7,748	0.01%
2019/03/04	1	9.14	1	9.10	9.08	0	7,809	0.00%
2019/02/26	2	9.10	0	0.00	9.09	2	8,416	0.02%
2019/02/25	0	9.07	4	9.06	9.06	-4	8,411	-0.05%
2019/02/22	0	9.00	73	9.07	9.04	-73	8,446	-0.86%
2019/02/21	4	9.30	5	9.17	9.15	-1	8,508	-0.01%
2019/02/20	42	9.40	42	9.26	9.27	0	8,490	0.00%
2019/02/19	36	9.37	6	9.27	9.26	30	8,531	0.35%
2019/02/18	2	9.12	65	9.14	9.13	-63	8,460	-0.74%
2019/02/15	70	9.17	12	9.26	9.03	58	8,634	0.67%
2019/02/14	40	9.39	18	9.69	9.71	22	8,469	0.26%
2019/02/13	0	8.91	11	8.97	8.83	-11	8,226	-0.13%
2019/02/12	10	8.92	5	8.82	8.99	5	8,273	0.06%
2019/02/11	2	8.80	95	8.92	8.80	-93	8,327	-1.12%
2019/01/30	1	8.99	16	9.01	8.93	-15	8,456	-0.18%
2019/01/29	21	9.18	20	9.06	9.08	1	8,738	0.01%
2019/01/28	23	9.16	3	9.17	9.18	20	8,877	0.23%
2019/01/25	4	9.07	0	0.00	9.06	4	8,926	0.04%
2019/01/24	14	9.11	2	9.00	9.00	12	8,916	0.13%
2019/01/23	15	8.92	8	8.92	8.91	7	8,901	0.08%
2019/01/22	0	0.00	25	8.94	8.81	-25	8,855	-0.28%
2019/01/21	31	9.34	27	9.13	9.08	4	8,823	0.05%
2019/01/18	51	9.42	2	9.30	9.30	49	8,889	0.55%
2019/01/17	139	9.36	3	9.27	9.28	136	8,843	1.54%	大買/鉅額交易
2019/01/16	0	0.00	1	9.18	9.18	-1	8,358	-0.01%
2019/01/15	4	8.44	0	0.00	8.35	4	8,270	0.05%
2019/01/14	0	0.00	3	8.40	8.41	-3	8,288	-0.04%
2019/01/09	0	0.00	10	8.27	8.35	-10	8,522	-0.12%
2019/01/08	1	8.21	0	0.00	8.20	1	8,620	0.01%
2019/01/07	0	8.20	0	0.00	8.23	0	8,731	0.00%
2019/01/03	2	8.34	0	0.00	8.29	2	8,907	0.02%
2019/01/02	10	8.34	1	8.60	8.31	9	8,970	0.10%
2018/12/28	38	8.23	2	8.00	8.50	36	8,936	0.40%
2018/12/27	1	7.94	0	0.00	7.94	1	8,897	0.01%
2018/12/21	0	0.00	3	7.13	7.25	-3	9,231	-0.03%
2018/12/18	0	0.00	1	7.84	7.61	-1	9,251	-0.01%
2018/12/17	0	0.00	1	8.12	8.04	-1	9,248	-0.01%
2018/12/13	0	0.00	0	8.50	8.54	0	9,747	0.00%
2018/12/12	2	8.47	0	0.00	8.50	2	9,796	0.02%
2018/12/11	4	8.54	1	8.45	8.45	3	9,821	0.03%
2018/12/10	10	8.48	0	0.00	8.48	10	9,831	0.10%
2018/12/05	0	0.00	2	8.87	8.81	-2	9,711	-0.02%
2018/12/04	2	9.15	0	0.00	9.02	2	9,728	0.02%
2018/12/03	10	8.85	27	8.85	8.85	-17	9,707	-0.18%
2018/11/30	25	8.81	0	0.00	8.71	25	9,629	0.26%
2018/11/29	10	9.15	0	0.00	9.18	10	9,398	0.11%
2018/11/28	1	9.31	29	9.00	9.19	-28	9,225	-0.30%
2018/11/27	0	0.00	31	8.37	8.52	-31	9,003	-0.34%
2018/11/26	6	8.24	10	8.28	8.40	-4	9,102	-0.04%
2018/11/23	2	8.22	5	8.13	8.23	-3	8,841	-0.03%
2018/11/22	5	7.47	0	0.00	7.49	5	8,542	0.06%
2018/11/20	8	7.45	0	0.00	7.44	8	8,446	0.09%
2018/11/16	2	7.73	0	0.00	7.70	2	8,461	0.02%
2018/11/15	3	8.13	0	0.00	8.00	3	8,483	0.04%
2018/11/14	1	8.28	1	7.87	8.33	0	8,627	0.00%
2018/11/12	30	7.80	0	0.00	7.82	30	8,434	0.36%
2018/11/09	1	7.61	0	0.00	7.71	1	8,394	0.01%
2018/11/07	4	8.00	3	7.94	7.97	1	8,335	0.01%
2018/11/06	12	7.97	1	7.69	7.68	11	8,321	0.13%
2018/11/05	0	0.00	7	7.27	7.59	-7	8,142	-0.09%
2018/11/02	3	6.94	7	6.99	6.90	-4	8,120	-0.05%
2018/10/31	0	0.00	7	6.50	6.50	-7	8,247	-0.08%
2018/10/29	10	5.98	5	6.08	6.05	5	8,202	0.06%
2018/10/25	10	6.35	0	0.00	6.32	10	8,033	0.12%
2018/10/24	0	7.01	0	0.00	7.00	0	7,992	0.00%
2018/10/23	0	0.00	1	7.30	7.08	-1	7,964	-0.01%
2018/10/22	0	0.00	135	7.12	7.19	-135	7,965	-1.69%	大賣/鉅額交易
2018/10/19	2	7.00	5	6.99	6.98	-3	8,130	-0.04%
2018/10/18	90	7.18	0	0.00	7.13	90	8,096	1.11%
2018/10/17	70	7.51	25	7.32	7.37	45	8,024	0.56%
2018/10/16	5	7.52	3	7.86	7.47	2	7,951	0.03%
2018/10/15	3	7.60	0	0.00	7.59	3	7,915	0.04%
2018/10/12	3	7.39	3	7.36	7.45	0	7,886	0.00%
2018/10/11	5	7.34	8	7.37	7.34	-3	7,835	-0.04%
2018/10/09	7	8.28	7	8.28	8.15	0	7,728	0.00%
2018/10/08	7	8.65	0	0.00	8.61	7	7,647	0.09%
2018/10/05	12	8.83	10	8.69	8.96	2	7,592	0.03%
2018/10/03	80	9.57	162	9.56	9.42	-82	7,678	-1.07%	大賣/
2018/10/02	88	9.70	8	9.63	9.63	80	7,668	1.04%
2018/10/01	2	10.00	3	10.00	9.98	-1	7,583	-0.01%
2018/09/28	2	10.30	0	0.00	10.15	2	7,636	0.03%
2018/09/26	4	10.38	4	10.43	10.30	0	7,780	0.00%
2018/09/25	10	10.73	12	10.51	10.25	-2	7,810	-0.03%
2018/09/21	10	10.49	11	10.45	10.55	-1	7,786	-0.01%
2018/09/20	28	10.48	21	10.59	10.45	7	7,915	0.09%
2018/09/19	8	10.30	7	10.07	10.45	1	7,750	0.01%
2018/09/18	8	9.52	1	9.56	9.52	7	7,691	0.09%
2018/09/17	0	0.00	3	9.52	9.45	-3	7,786	-0.04%
2018/09/14	4	9.66	2	9.63	9.63	2	7,797	0.03%
2018/09/13	0	0.00	1	9.50	9.47	-1	7,789	-0.01%
2018/09/11	0	0.00	2	9.51	9.69	-2	7,762	-0.03%
2018/09/10	13	9.51	13	9.92	9.50	0	7,787	0.00%
2018/09/07	7	10.51	3	10.15	10.15	4	7,768	0.05%
2018/09/06	0	0.00	5	10.65	10.60	-5	7,696	-0.06%
2018/09/04	2	10.80	0	0.00	10.85	2	7,673	0.03%
2018/09/03	20	11.10	10	11.08	10.80	10	7,632	0.13%
2018/08/31	21	11.05	0	0.00	11.15	21	7,413	0.28%
2018/08/24	6	10.57	2	10.55	10.35	4	7,297	0.05%
2018/08/23	7	10.57	0	0.00	10.65	7	7,235	0.10%
2018/08/22	7	10.18	8	10.36	10.35	-1	7,047	-0.01%
2018/08/21	3	9.41	4	9.79	9.98	-1	6,876	-0.01%
2018/08/20	3	10.05	0	0.00	10.00	3	6,610	0.05%
2018/08/17	0	0.00	1	10.50	10.50	-1	6,500	-0.02%
2018/08/16	0	0.00	3	10.40	10.55	-3	6,500	-0.05%
2018/08/15	0	0.00	4	10.50	10.50	-4	6,452	-0.06%
2018/08/13	10	10.60	1	10.65	10.55	9	6,290	0.14%
2018/08/09	10	11.60	1	11.40	11.30	9	5,947	0.15%
2018/08/08	0	0.00	21	11.95	11.90	-21	5,822	-0.36%
2018/08/07	1	12.25	6.5	12.34	12.45	-5.5	5,670	-0.10%
2018/08/06	1	13.05	0	0.00	13.00	1	5,516	0.02%
2018/08/01	1	13.25	0	0.00	13.30	1	5,399	0.02%
2018/07/27	10	13.60	0	0.00	13.45	10	5,251	0.19%
2018/07/26	2	13.80	2	13.75	13.85	0	5,208	0.00%
2018/07/25	3	13.30	0	0.00	13.05	3	4,968	0.06%
2018/07/24	0	0.00	1	13.15	13.30	-1	4,934	-0.02%
2018/07/20	1	13.20	6	13.06	12.95	-5	4,848	-0.10%
2018/07/19	2	13.30	5	13.10	13.10	-3	4,777	-0.06%
2018/07/13	0	0.00	1	13.80	13.90	-1	4,811	-0.02%
2018/07/12	1	13.80	0	0.00	13.75	1	4,794	0.02%
2018/07/11	11	14.10	10	14.05	13.90	1	4,791	0.02%
2018/07/10	34	14.01	30	13.85	13.75	4	4,540	0.09%
2018/07/06	1	13.70	0	0.00	14.10	1	4,678	0.02%
2018/07/05	12	13.93	1	13.95	13.85	11	4,638	0.24%
2018/07/04	1	13.85	1	13.55	13.60	0	4,460	0.00%
2018/07/02	0	0.00	4	14.35	14.35	-4	4,273	-0.09%
2018/06/28	21	14.82	14	14.80	15.70	7	3,951	0.18%
2018/06/27	10	14.30	19	14.49	14.30	-9	3,711	-0.24%
2018/06/26	30	15.02	5	15.41	15.05	25	3,602	0.69%
2018/06/25	0	0.00	4	16.65	16.55	-4	3,415	-0.12%
2018/06/22	7	16.55	15	16.60	16.55	-8	3,381	-0.24%
2018/06/21	1	17.05	1	17.35	17.05	0	3,349	0.00%
2018/06/20	1	17.10	0	0.00	17.50	1	3,392	0.03%
2018/06/19	25	17.22	4	17.09	17.00	21	3,708	0.57%
2018/06/15	13	18.18	2	18.10	17.95	11	3,638	0.30%
2018/06/14	16	18.50	0	0.00	18.50	16	3,572	0.45%
2018/06/13	3	18.80	3	18.80	18.80	0	3,584	0.00%
2018/06/12	1	19.10	1.2	18.85	18.85	-0.2	3,575	-0.01%
2018/06/11	5	18.80	0	0.00	18.80	5	3,521	0.14%
2018/06/08	3	19.00	0	0.00	19.00	3	3,547	0.08%
2018/06/07	3	19.40	1	19.25	19.25	2	3,597	0.06%
2018/06/06	4	19.08	0	0.00	19.10	4	3,513	0.11%
2018/06/05	46	19.07	0	0.00	19.00	46	3,487	1.32%
2018/06/04	31	19.99	1	19.60	19.65	30	3,409	0.88%
2018/06/01	2	19.80	4	20.23	20.10	-2	3,355	-0.06%
2018/05/25	10	19.85	1	20.10	19.85	9	3,399	0.26%
2018/05/24	0	0.00	20	19.68	20.20	-20	3,397	-0.59%
2018/05/23	6	19.50	20	19.58	19.50	-14	3,374	-0.41%
2018/05/22	10	19.55	0	0.00	19.55	10	3,401	0.29%
2018/05/15	1	19.95	0	0.00	19.90	1	3,479	0.03%
2018/05/14	50	20.30	1	20.40	20.20	49	3,556	1.38%
2018/05/11	0	0.00	20	20.01	20.05	-20	3,542	-0.56%
2018/05/10	2	20.00	0	0.00	19.95	2	3,533	0.06%
2018/05/09	12	19.80	10	19.88	19.85	2	3,515	0.06%
2018/05/08	2	20.30	3	20.23	20.20	-1	3,489	-0.03%
2018/05/07	2	20.50	2	20.35	20.20	0	3,481	0.00%
2018/05/04	3	20.72	4	20.68	20.60	-1	3,478	-0.03%
2018/05/03	7	21.09	1	21.05	20.80	6	3,485	0.17%
2018/04/30	0	0.00	4	20.55	20.70	-4	3,466	-0.12%
2018/04/27	0	0.00	2	19.63	19.75	-2	3,463	-0.06%
2018/04/26	9	20.11	7	19.92	19.75	2	3,502	0.06%
2018/04/25	8	20.23	4	20.43	20.40	4	3,504	0.11%
2018/04/24	4	20.44	6	20.14	20.30	-2	3,482	-0.06%
2018/04/23	13	21.68	23	21.85	21.20	-10	3,403	-0.29%
2018/04/20	7	23.08	15.1	23.07	23.15	-8.1	3,275	-0.25%
2018/04/19	2	23.70	10	23.34	23.25	-8	3,269	-0.24%
2018/04/18	3	22.77	4	22.86	22.90	-1	3,219	-0.03%
2018/04/17	4	23.29	3	22.85	22.85	1	3,197	0.03%
2018/04/16	2	24.55	4	24.05	23.65	-2	3,136	-0.06%
2018/04/13	26	24.00	12	23.93	23.60	14	3,074	0.46%
2018/04/12	3	24.05	18	24.13	24.10	-15	3,074	-0.49%
2018/04/11	1	23.15	2	22.85	23.30	-1	2,884	-0.03%
2018/04/10	2	22.38	1	22.35	22.50	1	2,871	0.03%
2018/04/09	21	22.45	0	0.00	22.45	21	2,882	0.73%
2018/04/03	5	22.49	5	22.37	22.40	0	2,896	0.00%
2018/04/02	2	22.40	4	22.81	22.70	-2	2,887	-0.07%
2018/03/31	0	22.30	0	0.00	22.40	0	2,860	0.00%
2018/03/30	2	22.40	2	22.35	22.30	0	2,867	0.00%
2018/03/29	1	22.40	1	22.70	22.80	0	2,864	0.00%
2018/03/28	0	0.00	1	22.30	22.25	-1	2,846	-0.04%
2018/03/27	4	22.66	2	22.60	22.30	2	2,871	0.07%
2018/03/26	6	22.89	10	22.76	22.65	-4	2,995	-0.13%
2018/03/23	16	23.22	12	23.06	23.05	4	2,971	0.13%
2018/03/22	20	24.61	53	24.31	23.60	-33	2,905	-1.14%
2018/03/21	1	22.80	3	23.10	23.05	-2	2,518	-0.08%
2018/03/20	2	22.85	1	22.95	23.00	1	2,491	0.04%
2018/03/19	0	23.15	6	23.35	23.20	-6	2,474	-0.24%
2018/03/16	6	22.92	0	0.00	22.70	6	2,424	0.25%
2018/03/15	1	22.95	0	0.00	23.05	1	2,407	0.04%
2018/03/14	25	23.02	4	22.90	22.85	21	2,397	0.88%
2018/03/13	3	22.80	8	23.06	23.15	-5	2,365	-0.21%
2018/03/08	1	22.40	0	0.00	22.40	1	2,342	0.04%
2018/03/06	1	22.70	0	0.00	22.70	1	2,354	0.04%
2018/03/05	1	22.55	0	0.00	22.55	1	2,377	0.04%
2018/03/02	0	0.00	6	22.37	22.45	-6	2,365	-0.25%
2018/03/01	2	21.45	7	21.90	22.15	-5	2,350	-0.21%
2018/02/27	0	0.00	5	21.66	21.80	-5	2,348	-0.21%
2018/02/26	1	21.85	2	21.85	21.50	-1	2,359	-0.04%
2018/02/23	1	21.85	8	21.89	21.85	-7	2,371	-0.30%
2018/02/22	0	0.00	17	21.48	21.50	-17	2,379	-0.71%
2018/02/21	2	20.73	0	0.00	21.05	2	2,377	0.08%
2018/02/12	6	20.17	0	0.00	20.15	6	2,367	0.25%
2018/02/09	16	18.59	16	18.57	20.10	0	2,376	0.00%
2018/02/08	3	20.10	0	0.00	20.15	3	2,338	0.13%
2018/02/07	12	20.58	27	20.56	20.40	-15	2,374	-0.63%
2018/02/06	14	20.29	0	0.00	20.00	14	2,395	0.58%
2018/02/05	4	22.00	0	0.00	22.10	4	2,369	0.17%
2018/02/01	5	22.75	8	22.78	22.55	-3	2,450	-0.12%
2018/01/31	0	22.65	0	0.00	22.65	0	2,479	0.00%
2018/01/29	0	22.55	2	22.55	22.55	-2	2,513	-0.08%
2018/01/26	2	22.60	17	22.61	22.60	-15	2,564	-0.58%
2018/01/24	0	0.00	1	22.70	22.80	-1	2,687	-0.04%
2018/01/23	2	23.37	2	22.98	23.00	0	2,726	0.00%
2018/01/22	25	23.51	15	23.36	23.35	10	2,741	0.36%
2018/01/19	0	0.00	10	23.00	23.20	-10	2,768	-0.36%
2018/01/18	0	0.00	0.2	22.70	22.80	-0.2	2,844	-0.01%
2018/01/17	10	23.00	0	0.00	23.00	10	2,929	0.34%
2018/01/16	10	22.65	0	0.00	22.85	10	2,967	0.34%
2018/01/09	25	23.22	0	0.00	23.00	25	3,968	0.63%
2018/01/08	5	23.20	95	23.68	23.20	-90	4,125	-2.18%
2018/01/05	0	0.00	1	23.20	23.20	-1	4,081	-0.02%
2018/01/04	3	22.97	13	22.99	23.20	-10	4,099	-0.24%
2018/01/03	2	22.40	17	22.54	22.45	-15	4,066	-0.37%
2018/01/02	1	22.35	1	22.35	22.35	0	4,075	0.00%